Inspired Entertainment, Inc. (INSE) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +4.7%
- 3M
- +16.0%
- YTD
- -10.1%
- 1Y
- -1.3%
- 3Y
- -17.8%
- 5Y
- -8.8%
Loading 10-year price history...
INSE Historical Performance
INSE Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -0.1%
- 2015 annual price return
- +1.9%
- 2016 annual price return
- -13.1%
- 2017 annual price return
- +22.5%
- 2018 annual price return
- -50.5%
- 2019 annual price return
- +38.9%
- 2020 annual price return
- -3.4%
- 2021 annual price return
- +108.0%
- 2022 annual price return
- -3.4%
- 2023 annual price return
- -23.1%
- 2024 annual price return
- -7.0%
- 2025 annual price return
- +6.0%
- 2026 annual price return
- -9.0%
INSE Stock Price Trajectory (2014–2026)
As of June 29, 2026, Inspired Entertainment, Inc. (INSE) trades at $8.06, representing a -1.3% return over the past year. The stock has delivered a -35.5% total return over five years (-8.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $16.44 on March 7, 2023. From this peak, INSE has corrected -51.0%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LNW (+1.8% 1Y), ACEL (+10.0% 1Y), and NCLH (+8.1% 1Y), INSE has underperformed the peer group average. Compare INSE vs LNW →
INSE Historical Price Data · from 2014
Rows 1–50 of 2,900| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 8.06 | 8.20 | 7.82 | 8.06 | 136K | -0.86% |
| 2026-06-26 | 7.92 | 8.44 | 7.92 | 8.13 | 0 | +0.12% |
| 2026-06-25 | 8.05 | 8.15 | 7.82 | 8.12 | 88K | +0.87% |
| 2026-06-24 | 7.93 | 8.15 | 7.80 | 8.05 | 111K | +4.14% |
| 2026-06-23 | 7.86 | 7.94 | 7.71 | 7.73 | 115K | -0.13% |
| 2026-06-22 | 8.00 | 8.07 | 7.74 | 7.74 | 54K | -3.25% |
| 2026-06-18 | 8.03 | 8.18 | 7.97 | 8.00 | 155K | 0.00% |
| 2026-06-17 | 8.13 | 8.24 | 7.96 | 8.00 | 112K | -1.60% |
| 2026-06-16 | 8.13 | 8.27 | 7.73 | 8.13 | 56K | +0.25% |
| 2026-06-15 | 8.33 | 8.53 | 8.04 | 8.11 | 109K | -2.29% |
| 2026-06-12 | 8.26 | 8.35 | 8.18 | 8.30 | 118K | +1.47% |
| 2026-06-11 | 8.09 | 8.24 | 8.09 | 8.18 | 108K | +2.12% |
| 2026-06-10 | 8.24 | 8.34 | 8.01 | 8.01 | 169K | -2.08% |
| 2026-06-09 | 7.81 | 8.32 | 7.76 | 8.18 | 190K | +4.87% |
| 2026-06-08 | 7.54 | 7.97 | 7.50 | 7.80 | 172K | +4.42% |
| 2026-06-05 | 7.70 | 7.75 | 7.36 | 7.47 | 115K | -3.36% |
| 2026-06-04 | 7.53 | 7.75 | 7.46 | 7.73 | 134K | +4.04% |
| 2026-06-03 | 7.76 | 7.87 | 7.42 | 7.43 | 111K | -6.07% |
| 2026-06-02 | 7.86 | 8.18 | 7.85 | 7.91 | 71K | -0.25% |
| 2026-06-01 | 7.71 | 7.99 | 7.54 | 7.93 | 125K | +2.99% |
| 2026-05-29 | 7.61 | 7.86 | 7.45 | 7.70 | 111K | +1.05% |
| 2026-05-28 | 7.80 | 7.81 | 7.49 | 7.62 | 192K | -1.42% |
| 2026-05-27 | 7.50 | 7.75 | 7.12 | 7.73 | 70K | +5.60% |
| 2026-05-26 | 7.10 | 7.48 | 7.07 | 7.32 | 106K | +3.98% |
| 2026-05-22 | 7.19 | 7.31 | 7.00 | 7.04 | 63K | -2.22% |
| 2026-05-21 | 7.08 | 7.25 | 6.95 | 7.20 | 67K | +0.14% |
| 2026-05-20 | 7.18 | 7.33 | 7.11 | 7.19 | 88K | -0.69% |
| 2026-05-19 | 7.34 | 7.58 | 7.17 | 7.24 | 61K | -2.95% |
| 2026-05-18 | 7.22 | 7.53 | 7.22 | 7.46 | 95K | +1.63% |
| 2026-05-15 | 7.21 | 7.35 | 7.14 | 7.34 | 88K | 0.00% |
| 2026-05-14 | 7.34 | 7.38 | 7.17 | 7.34 | 61K | -0.14% |
| 2026-05-13 | 7.24 | 7.42 | 7.20 | 7.35 | 62K | 0.00% |
| 2026-05-12 | 7.70 | 7.70 | 7.32 | 7.35 | 115K | -4.79% |
| 2026-05-11 | 7.91 | 7.96 | 7.41 | 7.72 | 85K | -3.02% |
| 2026-05-08 | 8.03 | 8.14 | 7.70 | 7.96 | 149K | -1.73% |
| 2026-05-07 | 7.55 | 8.22 | 7.27 | 8.10 | 142K | +12.50% |
| 2026-05-06 | 7.13 | 7.38 | 7.05 | 7.20 | 49K | +1.69% |
| 2026-05-05 | 7.04 | 7.16 | 7.02 | 7.08 | 66K | +1.14% |
| 2026-05-04 | 7.24 | 7.44 | 6.95 | 7.00 | 83K | -3.18% |
| 2026-05-01 | 7.05 | 7.26 | 6.95 | 7.23 | 114K | +2.99% |
| 2026-04-30 | 7.01 | 7.04 | 6.79 | 7.02 | 102K | +0.29% |
| 2026-04-29 | 7.04 | 7.04 | 6.92 | 7.00 | 108K | -1.69% |
| 2026-04-28 | 6.94 | 7.13 | 6.89 | 7.12 | 41K | +1.71% |
| 2026-04-27 | 7.01 | 7.31 | 6.97 | 7.00 | 38K | -0.57% |
| 2026-04-24 | 6.72 | 7.09 | 6.72 | 7.04 | 149K | +4.30% |
| 2026-04-23 | 6.92 | 7.03 | 6.56 | 6.75 | 48K | -2.88% |
| 2026-04-22 | 7.06 | 7.09 | 6.93 | 6.95 | 120K | -0.86% |
| 2026-04-21 | 7.29 | 7.38 | 6.98 | 7.01 | 70K | -3.97% |
| 2026-04-20 | 7.27 | 7.48 | 7.27 | 7.30 | 92K | -1.35% |
| 2026-04-17 | 7.55 | 7.64 | 7.29 | 7.40 | 143K | +2.35% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INSE — Frequently Asked Questions
Quick answers to the most common questions about buying INSE stock.
How has INSE stock performed recently?
INSE declined -1.3% over the past year, below its 5-year annualized CAGR of -8.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is INSE's all-time high price?
Inspired Entertainment, Inc. reached $16.44 on 2023-03-07. The 52-week high is $9.95. Current 1-year return of -1.3% places the stock further from historical peaks.
Where can I download INSE historical price data?
This page provides INSE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.