INSPECS Group plc (SPEC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:07PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 52.50 | 54.00 | 52.00 | 53.00 | 53.00 | 67,840 |
| 25 Jul 2024 | 53.50 | 54.00 | 52.00 | 52.50 | 52.50 | 33,917 |
| 24 Jul 2024 | 55.50 | 56.00 | 52.00 | 53.50 | 53.50 | 267,912 |
| 23 Jul 2024 | 56.00 | 57.00 | 55.00 | 55.50 | 55.50 | 63,605 |
| 22 Jul 2024 | 55.50 | 56.00 | 55.20 | 55.50 | 55.50 | 96,156 |
| 19 Jul 2024 | 57.50 | 58.00 | 55.30 | 55.50 | 55.50 | 103,604 |
| 18 Jul 2024 | 56.50 | 58.00 | 55.60 | 57.00 | 57.00 | 327,483 |
| 17 Jul 2024 | 55.50 | 58.00 | 54.00 | 56.50 | 56.50 | 242,226 |
| 16 Jul 2024 | 55.50 | 56.00 | 55.13 | 55.00 | 55.00 | 50,965 |
| 15 Jul 2024 | 54.50 | 56.00 | 54.50 | 55.00 | 55.00 | 238,059 |
| 12 Jul 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 62,624 |
| 11 Jul 2024 | 55.50 | 55.00 | 54.00 | 54.50 | 54.50 | 116,161 |
| 10 Jul 2024 | 54.50 | 55.00 | 54.40 | 54.50 | 54.50 | 23,600 |
| 09 Jul 2024 | 54.50 | 56.20 | 54.50 | 54.50 | 54.50 | 55,174 |
| 08 Jul 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 143,833 |
| 05 Jul 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 181,752 |
| 04 Jul 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 230,277 |
| 03 Jul 2024 | 52.50 | 55.00 | 52.00 | 54.50 | 54.50 | 835,019 |
| 02 Jul 2024 | 52.50 | 54.60 | 52.00 | 52.50 | 52.50 | 692,170 |
| 01 Jul 2024 | 53.50 | 54.00 | 52.00 | 52.50 | 52.50 | 422,357 |
| 28 Jun 2024 | 55.50 | 55.40 | 51.10 | 52.50 | 52.50 | 113,602 |
| 27 Jun 2024 | 55.50 | 55.44 | 53.50 | 55.50 | 55.50 | 389,785 |
| 26 Jun 2024 | 55.50 | 56.00 | 54.25 | 55.50 | 55.50 | 386,987 |
| 25 Jun 2024 | 55.50 | 56.40 | 55.00 | 56.00 | 56.00 | 88,078 |
| 24 Jun 2024 | 55.50 | 57.00 | 55.00 | 56.00 | 56.00 | 62,748 |
| 21 Jun 2024 | 55.50 | 56.50 | 55.00 | 56.00 | 56.00 | 58,725 |
| 20 Jun 2024 | 55.50 | 57.00 | 55.20 | 56.00 | 56.00 | 29,942 |
| 19 Jun 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 99,846 |
| 18 Jun 2024 | 57.00 | 56.48 | 53.21 | 56.00 | 56.00 | 125,703 |
| 17 Jun 2024 | 57.50 | 57.49 | 55.00 | 56.00 | 56.00 | 110,815 |
| 14 Jun 2024 | 57.50 | 59.00 | 56.00 | 57.50 | 57.50 | 88,501 |
| 13 Jun 2024 | 56.50 | 57.00 | 56.00 | 57.50 | 57.50 | 131,755 |
| 12 Jun 2024 | 61.00 | 63.00 | 56.00 | 57.00 | 57.00 | 167,066 |
| 11 Jun 2024 | 57.00 | 63.00 | 57.96 | 61.00 | 61.00 | 227,243 |
| 10 Jun 2024 | 57.00 | 58.00 | 54.25 | 56.50 | 56.50 | 1,181,467 |
| 07 Jun 2024 | 59.00 | 59.00 | 54.00 | 57.00 | 57.00 | 429,775 |
| 06 Jun 2024 | 68.50 | 67.48 | 56.00 | 58.50 | 58.50 | 1,823,263 |
| 05 Jun 2024 | 76.00 | 77.00 | 72.25 | 73.00 | 73.00 | 272,149 |
| 04 Jun 2024 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 45,302 |
| 03 Jun 2024 | 72.00 | 77.12 | 71.00 | 76.00 | 76.00 | 471,105 |
| 31 May 2024 | 72.00 | 74.00 | 70.00 | 70.50 | 70.50 | 85,356 |
| 30 May 2024 | 72.00 | 73.38 | 70.50 | 72.00 | 72.00 | 121,655 |
| 29 May 2024 | 72.00 | 73.50 | 72.00 | 73.00 | 73.00 | 101,766 |
| 28 May 2024 | 71.50 | 74.00 | 70.00 | 73.00 | 73.00 | 334,577 |
| 24 May 2024 | 69.50 | 72.00 | 68.70 | 71.00 | 71.00 | 110,183 |
| 23 May 2024 | 72.50 | 72.00 | 68.35 | 68.50 | 68.50 | 164,920 |
| 22 May 2024 | 72.00 | 72.25 | 71.00 | 71.50 | 71.50 | 64,368 |
| 21 May 2024 | 74.00 | 75.00 | 69.10 | 72.50 | 72.50 | 322,204 |
| 20 May 2024 | 73.50 | 75.00 | 72.00 | 74.00 | 74.00 | 240,563 |
| 17 May 2024 | 71.00 | 74.25 | 70.38 | 73.50 | 73.50 | 275,625 |
| 16 May 2024 | 71.00 | 71.89 | 69.50 | 71.00 | 71.00 | 376,639 |
| 15 May 2024 | 70.50 | 71.00 | 70.00 | 71.00 | 71.00 | 136,147 |
| 14 May 2024 | 71.50 | 71.75 | 69.00 | 71.00 | 71.00 | 232,885 |
| 13 May 2024 | 73.50 | 74.58 | 69.00 | 71.50 | 71.50 | 578,918 |
| 10 May 2024 | 77.00 | 77.80 | 71.90 | 74.00 | 74.00 | 449,011 |
| 09 May 2024 | 73.00 | 78.00 | 73.28 | 77.00 | 77.00 | 872,677 |
| 08 May 2024 | 70.00 | 76.00 | 70.00 | 73.00 | 73.00 | 968,693 |
| 07 May 2024 | 62.50 | 72.90 | 63.00 | 70.00 | 70.00 | 1,951,465 |
| 03 May 2024 | 58.00 | 63.70 | 57.00 | 62.00 | 62.00 | 1,124,164 |
| 02 May 2024 | 56.00 | 59.00 | 56.05 | 58.00 | 58.00 | 425,313 |
| 01 May 2024 | 56.00 | 58.20 | 56.00 | 56.00 | 56.00 | 7,113 |
| 30 Apr 2024 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | 237,447 |
| 29 Apr 2024 | 57.00 | 57.80 | 55.50 | 56.00 | 56.00 | 421,438 |
| 26 Apr 2024 | 56.00 | 58.13 | 55.66 | 57.00 | 57.00 | 669,851 |
| 25 Apr 2024 | 51.50 | 56.50 | 52.63 | 55.50 | 55.50 | 840,215 |
| 24 Apr 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,458,345 |
| 23 Apr 2024 | 53.00 | 54.00 | 50.00 | 52.00 | 52.00 | 490,210 |
| 22 Apr 2024 | 52.50 | 54.00 | 51.88 | 53.00 | 53.00 | 125,550 |
| 19 Apr 2024 | 53.00 | 55.00 | 51.00 | 52.50 | 52.50 | 221,593 |
| 18 Apr 2024 | 50.50 | 56.20 | 50.20 | 53.00 | 53.00 | 749,160 |
| 17 Apr 2024 | 48.00 | 53.84 | 48.75 | 50.50 | 50.50 | 6,214,502 |
| 16 Apr 2024 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | 94,768 |
| 15 Apr 2024 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | 42,877 |
| 12 Apr 2024 | 49.00 | 49.00 | 48.04 | 49.00 | 49.00 | 150,651 |
| 11 Apr 2024 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 139,481 |
| 10 Apr 2024 | 49.00 | 50.00 | 48.11 | 49.00 | 49.00 | 102,343 |
| 09 Apr 2024 | 50.00 | 49.00 | 48.00 | 49.00 | 49.00 | 330,932 |
| 08 Apr 2024 | 49.00 | 50.56 | 48.13 | 49.00 | 49.00 | 1,417,179 |
| 05 Apr 2024 | 50.50 | 50.00 | 48.04 | 49.00 | 49.00 | 582,334 |
| 04 Apr 2024 | 49.00 | 50.32 | 49.13 | 49.50 | 49.50 | 804,063 |
| 03 Apr 2024 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | 439,734 |
| 02 Apr 2024 | 48.00 | 50.00 | 47.00 | 49.50 | 49.50 | 630,685 |
| 28 Mar 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | 302,041 |
| 27 Mar 2024 | 49.00 | 48.95 | 46.18 | 47.50 | 47.50 | 472,364 |
| 26 Mar 2024 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | 175,084 |
| 25 Mar 2024 | 53.50 | 52.25 | 49.00 | 49.50 | 49.50 | 199,556 |
| 22 Mar 2024 | 53.00 | 53.86 | 52.00 | 53.00 | 53.00 | 106,184 |
| 21 Mar 2024 | 54.50 | 54.00 | 52.00 | 53.50 | 53.50 | 126,243 |
| 20 Mar 2024 | 54.00 | 54.10 | 53.00 | 54.00 | 54.00 | 272,639 |
| 19 Mar 2024 | 54.50 | 55.00 | 53.00 | 54.00 | 54.00 | 104,663 |
| 18 Mar 2024 | 54.50 | 55.90 | 54.00 | 54.80 | 54.80 | 28,166 |
| 15 Mar 2024 | 55.00 | 55.49 | 54.00 | 55.00 | 55.00 | 480,881 |
| 14 Mar 2024 | 55.00 | 54.88 | 54.36 | 55.00 | 55.00 | 26,039 |
| 13 Mar 2024 | 54.50 | 55.00 | 54.25 | 55.00 | 55.00 | 98,743 |
| 12 Mar 2024 | 55.50 | 56.00 | 52.50 | 54.50 | 54.50 | 231,738 |
| 11 Mar 2024 | 55.50 | 55.72 | 55.00 | 55.50 | 55.50 | 24,618 |
| 08 Mar 2024 | 55.50 | 55.72 | 55.36 | 55.50 | 55.50 | 43,369 |
| 07 Mar 2024 | 57.50 | 58.14 | 55.74 | 55.50 | 55.50 | 481,573 |
| 06 Mar 2024 | 58.50 | 59.00 | 56.98 | 57.50 | 57.50 | 202,703 |
| 05 Mar 2024 | 58.50 | 60.00 | 58.30 | 58.50 | 58.50 | 87,637 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.