$INSE: Inspired Entertainment, Inc. - Common Stock
2025-06-05 INSE 2025-06-05 19:01:26 9.12 7.60 -0.99% INSE 2025-06-05 20:02:07 0.00 0.00 -0.99% 2025-06-06 INSE 2025-06-06 05:01:26 9.06 6.96 -0.99% INSE 2025-06-06 07:01:27 9.06 7.19 -0.99% INSE 2025-06-06 08:02:01 8.23 7.34 -0.99% INSE 2025-06-06 09:01:34 12.83 8.01 -0.99% INSE 2025-06-06 10:02:06 8.14 8.02 1.99% INSE 2025-06-06 11:01:30 8.23 8.17 2.48% INSE 2025-06-06 12:02:04 8.24 8.18 2.86% INSE 2025-06-06 13:01:29 8.25 8.18 3.23% INSE 2025-06-06 14:02:06 8.20 8.16 2.61% INSE 2025-06-06 15:01:33 8.16 8.10 1.74% INSE 2025-06-06 16:02:06 8.98 8.00 1.61% INSE 2025-06-06 17:01:32 8.95 8.00 1.63% INSE 2025-06-06 20:02:03 0.00 0.00 1.63% 2025-06-09 INSE 2025-06-09 05:01:26 8.84 7.00 1.63% INSE 2025-06-09 07:01:26 8.84 7.32 1.63% INSE 2025-06-09 10:02:01 8.12 8.05 -0.13% INSE 2025-06-09 11:01:29 8.08 8.00 -0.75% INSE 2025-06-09 12:01:58 7.95 7.91 -2.01% INSE 2025-06-09 13:01:28 8.00 7.92 -1.88% INSE 2025-06-09 14:02:03 8.01 7.97 -1.63% INSE 2025-06-09 15:01:27 8.02 7.99 -1.00% INSE 2025-06-09 16:02:02 0.00 7.60 -1.38% INSE 2025-06-09 16:49:31 8-K Sec report https://www.sec.gov/Archives/edgar/data/1615063/000164117225014330/0001641172-25-014330-index.htm 8-K - Inspired Entertainment, Inc. (0001615063) (Filer) INSE 2025-06-09 17:01:24 0.00 7.00 -2.72% INSE 2025-06-09 18:02:02 8.68 7.00 -2.72% INSE 2025-06-09 20:01:58 0.00 0.00 -2.72% 2025-06-10 INSE 2025-06-10 05:01:21 9.00 7.65 -2.72% INSE 2025-06-10 07:01:27 8.67 7.65 -2.72% INSE 2025-06-10 10:02:05 7.99 7.95 -0.86% INSE 2025-06-10 11:01:26 8.06 8.01 0.99% INSE 2025-06-10 12:02:04 7.99 7.92 0.12% INSE 2025-06-10 13:01:28 7.97 7.91 -0.49% INSE 2025-06-10 14:01:58 8.01 7.99 0.25% INSE 2025-06-10 15:01:25 8.02 8.00 0.37% INSE 2025-06-10 16:01:58 0.00 7.65 1.11% INSE 2025-06-10 17:01:24 9.45 7.65 1.13% INSE 2025-06-10 20:01:59 0.00 0.00 1.13% 2025-06-11 INSE 2025-06-11 05:01:28 9.10 7.65 1.13% INSE 2025-06-11 08:02:00 12.75 7.65 1.13% INSE 2025-06-11 09:01:25 12.74 7.65 1.13% INSE 2025-06-11 10:02:04 8.25 8.09 1.25% INSE 2025-06-11 11:01:25 8.26 8.22 2.13% INSE 2025-06-11 12:01:58 8.27 8.23 2.26% INSE 2025-06-11 13:01:23 8.22 8.18 2.01% INSE 2025-06-11 14:01:57 8.18 8.15 1.38% INSE 2025-06-11 15:01:23 8.14 8.08 0.50% INSE 2025-06-11 16:01:57 0.00 7.65 -0.63% INSE 2025-06-11 17:01:20 9.68 7.65 -0.62% INSE 2025-06-11 20:01:55 0.00 0.00 -0.62% 2025-06-12 INSE 2025-06-12 05:01:27 8.92 7.65 -0.62% INSE 2025-06-12 08:02:04 12.83 7.65 -0.62% INSE 2025-06-12 09:01:27 10.56 7.65 -0.62% INSE 2025-06-12 10:02:01 8.03 7.92 -0.25% INSE 2025-06-12 11:01:25 8.02 7.93 -0.37% INSE 2025-06-12 12:02:03 7.95 7.90 -1.12% INSE 2025-06-12 13:01:22 7.95 7.89 -0.74% INSE 2025-06-12 14:01:59 7.90 7.86 -1.61% INSE 2025-06-12 15:01:25 7.87 7.83 -2.11% INSE 2025-06-12 16:01:55 0.00 7.65 -3.35% INSE 2025-06-12 17:01:26 9.44 7.65 -3.37% INSE 2025-06-12 20:01:57 0.00 0.00 -3.37% 2025-06-13 INSE 2025-06-13 05:10:24 7.75 7.65 -3.37% INSE 2025-06-13 12:01:58 7.70 7.51 -2.00% INSE 2025-06-13 13:01:27 7.67 7.55 -2.00% INSE 2025-06-13 14:02:03 7.60 7.51 -2.00% INSE 2025-06-13 15:01:28 7.52 7.44 -2.99% INSE 2025-06-13 16:02:05 0.00 7.00 -4.11% INSE 2025-06-13 17:01:24 8.62 7.00 -4.26% INSE 2025-06-13 20:02:03 0.00 0.00 -4.26% 2025-06-16 INSE 2025-06-16 05:01:29 8.43 6.54 -4.26% INSE 2025-06-16 07:01:28 8.43 7.00 -4.26% INSE 2025-06-16 08:02:01 11.84 7.00 -4.26% INSE 2025-06-16 09:01:28 11.84 7.40 -4.26% INSE 2025-06-16 10:02:07 7.55 7.43 0.65% INSE 2025-06-16 11:01:25 7.55 7.46 1.42% INSE 2025-06-16 12:01:59 7.62 7.54 2.20% INSE 2025-06-16 13:01:27 7.60 7.57 2.45% INSE 2025-06-16 14:02:02 7.52 7.45 1.16% INSE 2025-06-16 15:01:25 7.46 7.44 0.65% INSE 2025-06-16 16:02:00 0.00 7.05 1.16% INSE 2025-06-16 17:01:22 8.90 7.00 1.22% INSE 2025-06-16 20:01:56 0.00 0.00 1.22% 2025-06-17 INSE 2025-06-17 05:01:54 8.39 6.48 1.22% INSE 2025-06-17 07:01:27 8.39 7.00 1.22% INSE 2025-06-17 08:01:58 9.11 7.00 1.22% INSE 2025-06-17 09:01:20 8.40 7.00 0.14% INSE 2025-06-17 10:02:00 7.68 7.41 -1.22% INSE 2025-06-17 11:01:22 7.67 7.49 0.27% INSE 2025-06-17 12:02:02 7.68 7.63 2.30% INSE 2025-06-17 13:01:26 7.69 7.66 2.57% INSE 2025-06-17 14:02:00 7.69 7.62 2.03% INSE 2025-06-17 15:01:29 7.60 7.56 1.62% INSE 2025-06-17 16:01:58 0.00 7.00 0.14% INSE 2025-06-17 17:01:22 8.83 7.00 0.13% INSE 2025-06-17 20:02:00 0.00 0.00 0.13% 2025-06-18 INSE 2025-06-18 05:01:31 8.48 6.59 0.13% INSE 2025-06-18 07:01:29 8.48 7.00 0.13% INSE 2025-06-18 08:02:01 9.02 7.25 0.13% INSE 2025-06-18 09:01:29 9.11 7.25 0.13% INSE 2025-06-18 10:02:01 7.62 7.48 0.00% INSE 2025-06-18 11:01:31 7.52 7.45 0.00% INSE 2025-06-18 12:01:57 7.51 7.45 0.00% INSE 2025-06-18 13:01:24 7.66 7.60 1.87% INSE 2025-06-18 14:02:01 7.75 7.67 2.80% INSE 2025-06-18 15:01:31 7.68 7.61 2.27% INSE 2025-06-18 16:02:07 0.00 7.25 1.87% INSE 2025-06-18 17:01:26 8.58 7.00 1.87% INSE 2025-06-18 20:02:02 0.00 0.00 1.87% 2025-06-20 INSE 2025-06-20 05:01:19 8.60 6.69 1.87% INSE 2025-06-20 07:01:27 8.60 7.00 1.87% INSE 2025-06-20 08:01:56 9.11 7.00 1.87% INSE 2025-06-20 09:01:21 9.09 7.32 1.87% INSE 2025-06-20 10:02:01 7.74 7.63 0.27% INSE 2025-06-20 11:01:25 7.51 7.44 -1.87% INSE 2025-06-20 12:01:58 7.42 7.35 -3.07% INSE 2025-06-20 13:01:22 7.50 7.43 -2.14% INSE 2025-06-20 14:02:02 7.48 7.41 -1.87% INSE 2025-06-20 15:01:23 7.50 7.47 -1.74% INSE 2025-06-20 16:10:37 0.00 7.00 -2.40% INSE 2025-06-20 17:09:33 9.11 7.00 -2.36% INSE 2025-06-20 20:01:56 0.00 0.00 -2.36% 2025-06-23 INSE 2025-06-23 05:01:22 8.44 6.54 -2.36% INSE 2025-06-23 07:01:23 8.44 7.00 -2.36% INSE 2025-06-23 09:06:33 9.11 7.00 -2.36% INSE 2025-06-23 10:03:35 7.58 7.48 0.66% INSE 2025-06-23 11:01:45 7.48 7.41 0.26% INSE 2025-06-23 12:01:37 7.46 7.41 0.13% INSE 2025-06-23 13:01:46 7.33 7.29 -1.83% INSE 2025-06-23 14:01:42 7.53 7.51 1.18% INSE 2025-06-23 15:01:42 7.57 7.53 1.70% INSE 2025-06-23 16:01:41 0.00 7.40 1.83% INSE 2025-06-23 17:01:43 8.89 7.40 1.88% INSE 2025-06-23 20:01:36 0.00 0.00 1.88% 2025-06-24 INSE 2025-06-24 05:01:28 8.68 6.74 1.88% INSE 2025-06-24 07:01:36 8.68 7.00 1.88% INSE 2025-06-24 08:01:56 9.10 7.00 1.88% INSE 2025-06-24 09:01:28 9.10 7.40 1.88% INSE 2025-06-24 10:01:54 7.62 7.51 -0.54% INSE 2025-06-24 11:01:30 7.74 7.70 1.75% INSE 2025-06-24 12:01:55 7.70 7.61 0.54% INSE 2025-06-24 13:01:38 7.64 7.57 0.67% INSE 2025-06-24 14:01:56 7.79 7.74 2.28% INSE 2025-06-24 15:01:29 7.70 7.69 1.75% INSE 2025-06-24 16:01:59 0.00 7.00 1.21% INSE 2025-06-24 17:01:33 8.68 7.00 1.19% INSE 2025-06-24 20:01:50 0.00 0.00 1.19% 2025-06-25 INSE 2025-06-25 05:01:35 8.67 6.74 1.19% INSE 2025-06-25 07:01:32 8.67 7.00 1.19% INSE 2025-06-25 08:01:56 8.68 7.00 1.19% INSE 2025-06-25 10:02:00 7.75 7.43 1.06% INSE 2025-06-25 11:01:38 7.71 7.61 0.53% INSE 2025-06-25 12:01:59 7.87 7.80 1.72% INSE 2025-06-25 13:01:36 7.88 7.76 2.77% INSE 2025-06-25 14:01:57 7.90 7.85 2.64% INSE 2025-06-25 15:01:33 7.91 7.88 3.30% INSE 2025-06-25 16:01:55 8.50 7.00 3.56% INSE 2025-06-25 17:01:35 8.50 7.00 3.52% INSE 2025-06-25 20:01:51 0.00 0.00 3.52% 2025-06-26 INSE 2025-06-26 05:01:32 8.97 6.98 3.52% INSE 2025-06-26 07:01:34 8.97 7.00 3.52% INSE 2025-06-26 08:01:56 8.50 7.00 3.52% INSE 2025-06-26 09:01:32 8.50 7.90 3.52% INSE 2025-06-26 10:01:56 8.03 7.94 1.30% INSE 2025-06-26 11:01:27 8.03 8.01 1.17% INSE 2025-06-26 12:01:57 7.98 7.95 0.52% INSE 2025-06-26 13:01:33 7.94 7.91 0.13% INSE 2025-06-26 14:01:55 7.92 7.90 -0.13% INSE 2025-06-26 15:01:29 7.91 7.88 -0.39% INSE 2025-06-26 16:01:52 8.62 7.00 0.39% INSE 2025-06-26 17:01:28 8.62 7.00 0.38% INSE 2025-06-26 20:01:56 0.00 0.00 0.38% 2025-06-27 INSE 2025-06-27 05:00:43 9.00 7.03 0.38% INSE 2025-06-27 08:00:50 9.82 7.00 0.38% INSE 2025-06-27 10:00:46 8.00 7.82 -0.50% INSE 2025-06-27 11:00:39 7.98 7.94 0.50% INSE 2025-06-27 12:00:45 7.93 7.90 -0.50% INSE 2025-06-27 13:00:37 7.99 7.95 0.63% INSE 2025-06-27 14:00:44 7.94 7.88 -0.13% INSE 2025-06-27 15:00:49 7.86 7.83 -1.51% INSE 2025-06-27 16:00:43 7.96 7.94 0.00% INSE 2025-06-27 17:00:36 9.45 7.00 0.13% INSE 2025-06-27 21:00:36 0.00 0.00 0.13% 2025-06-30 INSE 2025-06-30 05:00:42 9.03 7.05 0.13% INSE 2025-06-30 08:00:44 9.80 7.00 0.13% INSE 2025-06-30 09:00:42 9.82 7.00 0.13% INSE 2025-06-30 10:00:43 8.07 8.01 1.51% INSE 2025-06-30 11:00:39 8.10 8.05 1.38% INSE 2025-06-30 12:00:41 8.14 8.10 1.89% INSE 2025-06-30 13:00:40 8.06 8.03 1.38% INSE 2025-06-30 14:00:50 7.96 7.94 0.00% INSE 2025-06-30 15:00:39 8.06 8.03 1.13% INSE 2025-06-30 16:00:49 8.19 8.18 2.89% INSE 2025-06-30 17:00:43 9.19 7.00 2.64% INSE 2025-06-30 21:00:36 0.00 0.00 2.64% 2025-07-01 INSE 2025-07-01 05:00:42 9.18 7.17 2.64% INSE 2025-07-01 08:00:46 9.82 7.00 2.64% INSE 2025-07-01 10:00:40 8.36 8.25 2.01% INSE 2025-07-01 11:00:41 8.31 8.25 1.01% INSE 2025-07-01 12:00:41 8.50 8.43 4.27% INSE 2025-07-01 13:00:41 8.45 8.41 3.39% INSE 2025-07-01 14:00:52 8.49 8.47 4.15% INSE 2025-07-01 15:00:42 8.50 8.44 3.52% INSE 2025-07-01 16:00:43 8.40 8.38 2.89% INSE 2025-07-01 17:00:44 11.17 7.00 2.82% INSE 2025-07-01 21:00:38 0.00 0.00 2.82% 2025-07-02 INSE 2025-07-02 05:00:43 9.50 7.45 2.82% INSE 2025-07-02 08:00:45 9.24 7.00 2.82% INSE 2025-07-02 09:00:41 8.52 7.00 2.82% INSE 2025-07-02 10:00:45 8.50 8.35 -0.61% INSE 2025-07-02 11:00:38 8.45 8.40 0.24% INSE 2025-07-02 12:00:42 8.64 8.52 1.71% INSE 2025-07-02 13:00:42 8.45 8.35 0.24% INSE 2025-07-02 14:00:51 8.69 8.41 2.08% INSE 2025-07-02 15:00:39 8.44 8.40 0.49% INSE 2025-07-02 16:00:44 8.55 8.51 1.59% INSE 2025-07-02 17:00:46 9.68 7.00 2.03% INSE 2025-07-02 18:00:46 8.60 7.00 2.03% INSE 2025-07-02 20:00:49 9.68 7.00 2.03% INSE 2025-07-02 21:00:50 0.00 0.00 2.03% 2025-07-03 INSE 2025-07-03 05:00:43 9.67 7.57 2.03% INSE 2025-07-03 08:00:53 9.68 7.00 2.03% INSE 2025-07-03 10:00:46 8.80 8.59 1.07% INSE 2025-07-03 11:00:45 8.67 8.60 0.72% INSE 2025-07-03 12:00:45 8.58 8.52 0.00% INSE 2025-07-03 13:00:40 8.66 8.56 0.95% INSE 2025-07-03 14:00:41 9.14 7.30 0.70% INSE 2025-07-03 15:00:42 9.14 7.00 0.70% INSE 2025-07-03 18:00:44 0.00 0.00 0.70%