UK markets close in 6 hours 47 minutes

INSPECS Group plc (SPEC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
56.30-1.20 (-2.09%)
As of 08:28AM BST. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202457.6857.6857.6856.3056.3030,330
13 Jun 202456.5057.0056.0057.5057.50131,755
12 Jun 202461.0063.0056.0057.0057.00167,066
11 Jun 202457.0063.0057.9661.0061.00227,243
10 Jun 202457.0058.0054.2556.5056.501,181,467
07 Jun 202459.0059.0054.0057.0057.00429,775
06 Jun 202468.5067.4856.0058.5058.501,823,263
05 Jun 202476.0077.0072.2573.0073.00272,149
04 Jun 202476.0077.0074.0076.0076.0045,302
03 Jun 202472.0077.1271.0076.0076.00471,105
31 May 202472.0074.0070.0070.5070.5085,356
30 May 202472.0073.3870.5072.0072.00121,655
29 May 202472.0073.5072.0073.0073.00101,766
28 May 202471.5074.0070.0073.0073.00334,577
24 May 202469.5072.0068.7071.0071.00110,183
23 May 202472.5072.0068.3568.5068.50164,920
22 May 202472.0072.2571.0071.5071.5064,368
21 May 202474.0075.0069.1072.5072.50322,204
20 May 202473.5075.0072.0074.0074.00240,563
17 May 202471.0074.2570.3873.5073.50275,625
16 May 202471.0071.8969.5071.0071.00376,639
15 May 202470.5071.0070.0071.0071.00136,147
14 May 202471.5071.7569.0071.0071.00232,885
13 May 202473.5074.5869.0071.5071.50578,918
10 May 202477.0077.8071.9074.0074.00449,011
09 May 202473.0078.0073.2877.0077.00872,677
08 May 202470.0076.0070.0073.0073.00968,693
07 May 202462.5072.9063.0070.0070.001,951,465
03 May 202458.0063.7057.0062.0062.001,124,164
02 May 202456.0059.0056.0558.0058.00425,313
01 May 202456.0058.2056.0056.0056.007,113
30 Apr 202457.0058.0055.0056.0056.00237,447
29 Apr 202457.0057.8055.5056.0056.00421,438
26 Apr 202456.0058.1355.6657.0057.00669,851
25 Apr 202451.5056.5052.6355.5055.50840,215
24 Apr 202451.0052.0051.0051.0051.001,458,345
23 Apr 202453.0054.0050.0052.0052.00490,210
22 Apr 202452.5054.0051.8853.0053.00125,550
19 Apr 202453.0055.0051.0052.5052.50221,593
18 Apr 202450.5056.2050.2053.0053.00749,160
17 Apr 202448.0053.8448.7550.5050.506,214,502
16 Apr 202449.0049.0046.0047.0047.0094,768
15 Apr 202449.0049.0048.0049.0049.0042,877
12 Apr 202449.0049.0048.0449.0049.00150,651
11 Apr 202449.0050.0048.0049.0049.00139,481
10 Apr 202449.0050.0048.1149.0049.00102,343
09 Apr 202450.0049.0048.0049.0049.00330,932
08 Apr 202449.0050.5648.1349.0049.001,417,179
05 Apr 202450.5050.0048.0449.0049.00582,334
04 Apr 202449.0050.3249.1349.5049.50804,063
03 Apr 202449.5050.0048.0049.0049.00439,734
02 Apr 202448.0050.0047.0049.5049.50630,685
28 Mar 202447.5048.0047.0047.5047.50302,041
27 Mar 202449.0048.9546.1847.5047.50472,364
26 Mar 202449.5050.0048.0049.0049.00175,084
25 Mar 202453.5052.2549.0049.5049.50199,556
22 Mar 202453.0053.8652.0053.0053.00106,184
21 Mar 202454.5054.0052.0053.5053.50126,243
20 Mar 202454.0054.1053.0054.0054.00272,639
19 Mar 202454.5055.0053.0054.0054.00104,663
18 Mar 202454.5055.9054.0054.8054.8028,166
15 Mar 202455.0055.4954.0055.0055.00480,881
14 Mar 202455.0054.8854.3655.0055.0026,039
13 Mar 202454.5055.0054.2555.0055.0098,743
12 Mar 202455.5056.0052.5054.5054.50231,738
11 Mar 202455.5055.7255.0055.5055.5024,618
08 Mar 202455.5055.7255.3655.5055.5043,369
07 Mar 202457.5058.1455.7455.5055.50481,573
06 Mar 202458.5059.0056.9857.5057.50202,703
05 Mar 202458.5060.0058.3058.5058.5087,637
04 Mar 202458.0058.8956.8058.4058.40146,055
01 Mar 202458.5058.8956.8058.5058.5078,070
29 Feb 202459.5059.6057.2058.5058.50140,763
28 Feb 202461.0060.2559.0059.5059.50155,026
27 Feb 202461.0060.5059.0061.0061.00107,973
26 Feb 202460.5060.5060.0061.0061.0083,224
23 Feb 202460.5062.0060.0061.0061.0071,836
22 Feb 202460.5061.0058.8061.0061.0074,139
21 Feb 202460.5061.0060.0061.0061.0041,385
20 Feb 202462.0062.0860.0061.0061.00316,975
19 Feb 202462.0062.2061.0062.0062.0088,141
16 Feb 202461.5064.2060.4062.0062.00129,978
15 Feb 202462.0062.2060.3562.0062.00148,514
14 Feb 202464.0064.5061.6062.0062.0097,311
13 Feb 202463.5064.9063.0064.0064.00550,204
12 Feb 202459.5065.0059.0063.5063.50785,626
09 Feb 202459.0060.5057.9459.5059.50258,529
08 Feb 202458.5060.0058.0059.0059.0093,754
07 Feb 202457.5060.0057.5658.5058.50210,989
06 Feb 202460.0061.0058.0157.5057.50265,817
05 Feb 202455.0061.0055.0060.0060.002,190,844
02 Feb 202455.0056.0054.0055.0055.00424,827
01 Feb 202456.0057.2054.0055.0055.00300,545
31 Jan 202458.0058.0054.8054.8054.80152,980
30 Jan 202461.0062.2056.0058.0058.00755,089
29 Jan 202477.0076.7859.0061.5061.502,674,714
26 Jan 202487.5086.2185.0086.5086.5034,176
25 Jan 202487.0088.0086.0087.5087.5063,127
24 Jan 202489.5089.7886.7487.5087.50112,769
23 Jan 202489.5089.8489.0289.5089.5028,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...