UK markets open in 5 hours 9 minutes
NIKKEI 225
37,927.51 -532.57 (-1.38%) HANG SENG
17,113.61 -87.66 (-0.51%) CRUDE OIL
82.65 -0.16 (-0.19%) GOLD FUTURES
2,331.30 -7.10 (-0.30%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,608.62 -2,017.95 (-3.76%)
INSPECS Group plc (SPEC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 51.00 | 51.00 | 2,400,000 |
| 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 |
| 04 Mar 2024 | 58.00 | 58.89 | 56.80 | 58.40 | 58.40 | 146,055 |
| 01 Mar 2024 | 58.50 | 58.89 | 56.80 | 58.50 | 58.50 | 78,070 |
| 29 Feb 2024 | 59.50 | 59.60 | 57.20 | 58.50 | 58.50 | 140,763 |
| 28 Feb 2024 | 61.00 | 60.25 | 59.00 | 59.50 | 59.50 | 155,026 |
| 27 Feb 2024 | 61.00 | 60.50 | 59.00 | 61.00 | 61.00 | 107,973 |
| 26 Feb 2024 | 60.50 | 60.50 | 60.00 | 61.00 | 61.00 | 83,224 |
| 23 Feb 2024 | 60.50 | 62.00 | 60.00 | 61.00 | 61.00 | 71,836 |
| 22 Feb 2024 | 60.50 | 61.00 | 58.80 | 61.00 | 61.00 | 74,139 |
| 21 Feb 2024 | 60.50 | 61.00 | 60.00 | 61.00 | 61.00 | 41,385 |
| 20 Feb 2024 | 62.00 | 62.08 | 60.00 | 61.00 | 61.00 | 316,975 |
| 19 Feb 2024 | 62.00 | 62.20 | 61.00 | 62.00 | 62.00 | 88,141 |
| 16 Feb 2024 | 61.50 | 64.20 | 60.40 | 62.00 | 62.00 | 129,978 |
| 15 Feb 2024 | 62.00 | 62.20 | 60.35 | 62.00 | 62.00 | 148,514 |
| 14 Feb 2024 | 64.00 | 64.50 | 61.60 | 62.00 | 62.00 | 97,311 |
| 13 Feb 2024 | 63.50 | 64.90 | 63.00 | 64.00 | 64.00 | 550,204 |
| 12 Feb 2024 | 59.50 | 65.00 | 59.00 | 63.50 | 63.50 | 785,626 |
| 09 Feb 2024 | 59.00 | 60.50 | 57.94 | 59.50 | 59.50 | 258,529 |
| 08 Feb 2024 | 58.50 | 60.00 | 58.00 | 59.00 | 59.00 | 93,754 |
| 07 Feb 2024 | 57.50 | 60.00 | 57.56 | 58.50 | 58.50 | 210,989 |
| 06 Feb 2024 | 60.00 | 61.00 | 58.01 | 57.50 | 57.50 | 265,817 |
| 05 Feb 2024 | 55.00 | 61.00 | 55.00 | 60.00 | 60.00 | 2,190,844 |
| 02 Feb 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 424,827 |
| 01 Feb 2024 | 56.00 | 57.20 | 54.00 | 55.00 | 55.00 | 300,545 |
| 31 Jan 2024 | 58.00 | 58.00 | 54.80 | 54.80 | 54.80 | 152,980 |
| 30 Jan 2024 | 61.00 | 62.20 | 56.00 | 58.00 | 58.00 | 755,089 |
| 29 Jan 2024 | 77.00 | 76.78 | 59.00 | 61.50 | 61.50 | 2,674,714 |
| 26 Jan 2024 | 87.50 | 86.21 | 85.00 | 86.50 | 86.50 | 34,176 |
| 25 Jan 2024 | 87.00 | 88.00 | 86.00 | 87.50 | 87.50 | 63,127 |
| 24 Jan 2024 | 89.50 | 89.78 | 86.74 | 87.50 | 87.50 | 112,769 |
| 23 Jan 2024 | 89.50 | 89.84 | 89.02 | 89.50 | 89.50 | 28,976 |
| 22 Jan 2024 | 92.50 | 91.15 | 89.00 | 89.50 | 89.50 | 132,242 |
| 19 Jan 2024 | 92.00 | 93.22 | 91.00 | 92.00 | 92.00 | 120,820 |
| 18 Jan 2024 | 92.50 | 93.00 | 91.96 | 92.00 | 92.00 | 63,396 |
| 17 Jan 2024 | 91.50 | 94.78 | 91.00 | 92.00 | 92.00 | 57,892 |
| 16 Jan 2024 | 92.00 | 94.00 | 90.00 | 91.50 | 91.50 | 211,860 |
| 15 Jan 2024 | 88.00 | 92.00 | 87.51 | 91.00 | 91.00 | 356,485 |
| 12 Jan 2024 | 86.00 | 87.70 | 85.30 | 86.50 | 86.50 | 4,880 |
| 11 Jan 2024 | 82.00 | 87.70 | 84.50 | 86.50 | 86.50 | 177,068 |
| 10 Jan 2024 | 77.50 | 84.00 | 77.50 | 83.00 | 83.00 | 880,705 |
| 09 Jan 2024 | 79.00 | 78.00 | 77.00 | 77.50 | 77.50 | 134,766 |
| 08 Jan 2024 | 81.00 | 81.89 | 76.00 | 79.00 | 79.00 | 136,577 |
| 05 Jan 2024 | 83.50 | 85.00 | 80.10 | 81.00 | 81.00 | 346,992 |
| 04 Jan 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 79,680 |
| 03 Jan 2024 | 83.50 | 83.90 | 82.25 | 84.00 | 84.00 | 64,979 |
| 02 Jan 2024 | 84.00 | 83.98 | 83.00 | 84.00 | 84.00 | 84,755 |
| 29 Dec 2023 | 83.50 | 84.00 | 83.00 | 84.00 | 84.00 | 13,090 |
| 28 Dec 2023 | 83.50 | 85.00 | 83.00 | 84.00 | 84.00 | 16,434 |
| 27 Dec 2023 | 83.50 | 85.00 | 83.00 | 85.00 | 85.00 | 44,701 |
| 22 Dec 2023 | 84.00 | 84.30 | 83.00 | 84.00 | 84.00 | 106,423 |
| 21 Dec 2023 | 83.50 | 84.50 | 83.13 | 84.00 | 84.00 | 15,893 |
| 20 Dec 2023 | 84.00 | 84.65 | 83.00 | 84.00 | 84.00 | 197,395 |
| 19 Dec 2023 | 83.50 | 85.00 | 83.00 | 84.00 | 84.00 | 63,098 |
| 18 Dec 2023 | 84.00 | 84.99 | 83.00 | 84.00 | 84.00 | 34,666 |
| 15 Dec 2023 | 83.50 | 84.85 | 83.00 | 84.00 | 84.00 | 431,504 |
| 14 Dec 2023 | 83.50 | 85.00 | 83.00 | 84.50 | 84.50 | 69,219 |
| 13 Dec 2023 | 83.50 | 83.41 | 83.00 | 84.00 | 84.00 | 6,819 |
| 12 Dec 2023 | 82.00 | 85.00 | 83.34 | 84.00 | 84.00 | 49,955 |
| 11 Dec 2023 | 83.00 | 84.00 | 82.15 | 83.00 | 83.00 | 41,952 |
| 08 Dec 2023 | 80.50 | 83.00 | 80.11 | 82.50 | 82.50 | 170,613 |
| 07 Dec 2023 | 80.50 | 81.55 | 79.00 | 80.50 | 80.50 | 123,674 |
| 06 Dec 2023 | 78.50 | 81.88 | 78.94 | 80.50 | 80.50 | 71,288 |
| 05 Dec 2023 | 79.00 | 79.07 | 77.00 | 78.50 | 78.50 | 82,709 |
| 04 Dec 2023 | 81.00 | 80.11 | 78.10 | 79.00 | 79.00 | 101,215 |
| 01 Dec 2023 | 82.00 | 83.00 | 80.10 | 81.00 | 81.00 | 103,213 |
| 30 Nov 2023 | 84.50 | 85.00 | 83.00 | 80.50 | 80.50 | 37,351 |
| *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.