SPEC.L - INSPECS Group plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023110.40110.40109.65110.33110.3326,624
02 Jun 2023109.50110.50108.00110.00110.00115,223
01 Jun 2023113.00111.38110.00109.50109.50167,235
31 May 2023114.00114.85112.00113.00113.00121,244
30 May 2023114.50115.40113.36114.00114.0081,004
26 May 2023115.50116.09113.33114.50114.5098,952
25 May 2023111.00117.00111.66115.50115.50521,842
24 May 2023113.50112.88107.00111.00111.00213,893
23 May 2023118.00117.02112.75113.50113.50216,484
22 May 2023122.00121.20117.00118.00118.0096,746
19 May 2023123.50123.50121.00122.00122.00865,537
18 May 2023124.00124.00122.00123.50123.5017,722
17 May 2023129.00128.90121.00123.50123.50111,624
16 May 2023131.50132.00127.50128.00128.0077,836
15 May 2023131.00133.07131.00131.50131.50102,081
12 May 2023134.00136.00130.00130.50130.50875,674
11 May 2023134.00137.50133.65134.00134.00116,103
10 May 2023133.50134.96132.65134.00134.00330,683
09 May 2023131.00139.94131.94133.50133.50352,747
05 May 2023123.50132.00123.00131.00131.00219,598
04 May 2023125.50126.00120.00124.00124.00290,940
03 May 2023119.50126.70120.94125.50125.50962,158
02 May 2023106.00123.00105.63119.00119.00342,520
28 Apr 202399.00109.0098.30106.50106.50360,702
27 Apr 202398.00102.0092.8099.0099.00741,905
26 Apr 2023106.00106.28100.00102.00102.00130,496
25 Apr 2023109.00110.00105.00106.00106.0059,159
24 Apr 2023106.50110.00107.00109.00109.00185,664
21 Apr 2023106.00108.43105.00106.50106.50146,057
20 Apr 2023104.50108.00101.11106.50106.50106,600
19 Apr 2023112.00114.00104.00106.00106.0087,695
18 Apr 2023112.00114.00110.00112.00112.00167,718
17 Apr 2023110.00114.00109.66112.00112.00813,227
14 Apr 202399.50112.0098.00110.00110.00651,624
13 Apr 202398.50102.0097.00100.00100.00241,191
12 Apr 202392.00100.0091.7298.5098.50478,327
11 Apr 202392.5094.0090.8893.0093.0073,586
06 Apr 202393.5094.0091.6692.5092.5028,884
05 Apr 202395.0096.0091.0093.5093.5094,027
04 Apr 202395.0095.3394.2595.0095.0037,539
03 Apr 202395.0096.0094.0095.0095.0042,859
31 Mar 202397.0097.1291.0095.0095.00129,860
30 Mar 202397.5098.0096.6097.0097.0071,169
29 Mar 202399.5098.0097.0097.5097.5073,472
28 Mar 202398.50100.0097.0098.0098.0082,312
27 Mar 202394.50101.0094.9898.5098.50816,463
24 Mar 202396.5098.0094.0094.0094.00164,564
23 Mar 202390.0098.0088.0096.5096.50308,702
22 Mar 202388.0091.0086.5590.0090.00211,422
21 Mar 202385.5087.2285.0086.5086.50602,931
20 Mar 202385.5085.5078.4385.5085.50559,281
17 Mar 202391.0090.1685.1086.0086.00431,532
16 Mar 202399.5098.1389.0891.0091.00582,892
15 Mar 2023101.00102.5098.0098.5098.50132,517
14 Mar 2023102.00103.30102.00102.50102.50150,829
13 Mar 2023103.50103.65102.00103.50103.50467,845
10 Mar 2023103.50103.74101.00103.50103.50150,385
09 Mar 2023102.50104.00101.00103.50103.50476,997
08 Mar 2023104.00104.0298.86102.00102.00237,782
07 Mar 2023107.50106.98103.60104.50104.50207,751
06 Mar 2023107.50108.00105.00106.50106.50108,942
03 Mar 2023106.50107.00105.00106.00106.0099,231
02 Mar 2023106.50106.96103.00103.00103.0026,579
01 Mar 2023107.00110.00105.00105.00105.00166,642
28 Feb 2023104.00109.22104.64107.00107.00291,283
27 Feb 202396.00105.0095.00104.00104.00653,891
24 Feb 202398.0098.1895.0095.5095.50826,744
23 Feb 202399.00100.0097.0098.5098.5071,369
22 Feb 2023100.00101.0095.8899.0099.00213,691
21 Feb 2023104.50104.5098.00100.00100.00315,959
20 Feb 2023104.50107.00104.00105.50105.5035,761
17 Feb 2023106.00106.66102.00105.50105.50195,208
16 Feb 2023112.00110.08105.00106.50106.50329,415
15 Feb 2023112.50115.00110.00112.00112.00162,505
14 Feb 2023113.50115.00112.60113.50113.50959,828
13 Feb 2023114.00115.00110.00114.00114.00503,948
10 Feb 2023112.00118.00110.00115.50115.50430,792
09 Feb 2023113.00112.45110.00112.00112.0098,718
08 Feb 2023122.00122.00110.00112.50112.50180,257
07 Feb 2023118.00123.00116.35120.00120.00269,296
06 Feb 2023114.50120.07110.00118.00118.00227,244
03 Feb 2023107.00114.90106.85114.00114.00217,157
02 Feb 202399.50109.7097.00107.00107.00455,088
01 Feb 2023107.50110.0097.00100.00100.00550,443
31 Jan 2023109.50121.00108.00108.50108.50760,517
30 Jan 2023102.00112.00100.00109.50109.50511,806
27 Jan 202399.00115.0094.00102.00102.004,110,005
26 Jan 202359.00102.0058.1294.0094.006,637,990
25 Jan 202360.0063.0059.7762.5062.50416,223
24 Jan 202361.0061.1558.5060.0060.00178,135
23 Jan 202358.5062.0059.0061.0061.00751,933
20 Jan 202356.5059.7056.5558.5058.50247,549
19 Jan 202356.0057.0052.6056.5056.50526,435
18 Jan 202359.0060.0055.0056.5056.502,092,523
17 Jan 202356.0061.4056.3360.0060.002,234,546
16 Jan 202351.0059.0050.8856.0056.003,249,249
13 Jan 202351.0052.0049.7050.5050.50165,620
12 Jan 202352.0053.9550.0050.5050.50596,516
11 Jan 202347.5054.0246.0052.0052.001,961,020
10 Jan 202344.0049.0044.3047.5047.502,360,206
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...