UK Markets closed

Spirent Communications plc (SPT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
251.60+3.00 (+1.21%)
At close: 05:21PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022260.00260.00243.60251.60251.602,136,748
30 Jun 2022244.80251.40240.40248.60248.601,299,835
29 Jun 2022244.60248.50242.80247.00247.002,397,520
28 Jun 2022251.80251.80244.80245.40245.40827,068
27 Jun 2022236.80246.18236.80245.40245.40681,307
24 Jun 2022229.20241.20229.20241.20241.20352,128
23 Jun 2022232.80235.37231.00233.40233.40418,193
22 Jun 2022229.80234.20226.40233.60233.601,798,315
21 Jun 2022231.40236.90230.00230.60230.60380,508
20 Jun 2022243.00244.60229.80231.60231.60551,294
17 Jun 2022238.20241.20227.60241.20241.203,587,566
16 Jun 2022234.80234.80225.50229.80229.805,700,789
15 Jun 2022236.40236.40225.30230.20230.203,929,064
14 Jun 2022226.00226.80219.80224.20224.201,305,747
13 Jun 2022221.00230.00220.60225.20225.201,436,017
10 Jun 2022238.00239.17231.20232.00232.001,592,094
09 Jun 2022241.80241.80235.20239.20239.202,341,381
08 Jun 2022230.00238.60228.60237.40237.40570,410
07 Jun 2022225.60239.20225.60236.40236.40396,551
06 Jun 2022235.00239.40234.80236.40236.40835,965
01 Jun 2022227.00234.20225.80234.00234.00776,477
31 May 2022232.60233.57230.00232.00232.001,574,458
30 May 2022235.00239.80223.80232.60232.60860,870
27 May 2022234.80234.80225.60232.20232.20793,402
26 May 2022237.40237.40223.40226.40226.40570,683
25 May 2022228.20228.20222.20226.20226.20533,662
24 May 2022230.20233.05225.80226.20226.20325,863
23 May 2022230.20235.20218.80232.60232.60481,930
20 May 2022229.00231.60228.00229.40229.40765,834
19 May 2022223.60230.20218.60230.20230.201,528,542
18 May 2022224.40228.20222.89225.60225.601,153,278
17 May 2022226.00227.60213.40227.40227.402,292,687
16 May 2022243.00243.00223.60224.80224.80732,755
13 May 2022229.20232.40227.00231.20231.20519,835
12 May 2022220.40228.40220.40226.60226.60631,156
11 May 2022232.00236.80230.20231.60231.60783,651
10 May 2022230.00235.20229.00232.00232.00820,873
09 May 2022236.00241.68227.60229.80229.801,152,344
06 May 2022228.00233.80225.40233.80233.801,392,522
05 May 2022236.80240.80228.40228.80228.801,155,011
04 May 2022236.60236.82229.80234.60234.60992,278
03 May 2022232.00242.00223.40234.60234.60938,129
29 Apr 2022227.20232.80227.20231.20231.20717,096
28 Apr 2022214.00229.80214.00228.20228.20968,758
27 Apr 2022221.00225.80215.20223.60223.602,194,966
26 Apr 2022220.80222.60215.40215.40215.40884,667
25 Apr 2022221.40223.00216.80221.60221.601,620,670
22 Apr 2022220.60231.20220.60223.40223.401,333,621
21 Apr 2022226.60236.20223.60229.20229.20941,242
20 Apr 2022216.80230.00216.80227.20227.20720,953
19 Apr 2022243.60243.60226.20227.60227.60632,224
14 Apr 2022230.40248.80229.20232.20232.20736,616
13 Apr 2022232.00233.60229.40231.40231.40472,775
12 Apr 2022231.80236.00230.20234.40234.40629,369
11 Apr 2022238.00241.67229.16233.00233.002,019,249
08 Apr 2022246.60246.60232.80234.60234.602,684,062
07 Apr 2022244.40244.40237.08240.60240.60403,826
06 Apr 2022243.00253.20234.60238.40238.401,076,946
05 Apr 2022244.80246.00236.40240.60240.601,078,817
04 Apr 2022235.20240.40235.20239.20239.20475,371
01 Apr 2022233.40239.60233.40236.40236.40566,356
31 Mar 2022247.80247.80238.00238.00238.00822,862
30 Mar 2022233.20244.40233.20241.20241.20962,921
29 Mar 2022244.60247.00238.40245.00245.00727,818
28 Mar 2022248.00248.00234.00239.00239.001,049,671
25 Mar 2022244.40245.56236.40237.60237.60361,838
24 Mar 2022247.00250.20243.40245.20245.20388,093
23 Mar 2022240.20248.40240.20248.40248.40674,558
22 Mar 2022240.00248.60240.00246.00246.00667,590
21 Mar 2022235.20248.80235.20246.00246.00448,759
18 Mar 2022237.00251.00237.00248.00248.001,416,840
17 Mar 2022243.00253.20243.00249.20249.20775,831
16 Mar 2022250.00254.80243.20252.80252.801,956,828
15 Mar 2022247.60252.80238.80240.20240.20939,064
14 Mar 2022244.00251.40244.00248.20248.20650,170
11 Mar 2022251.00253.00241.60245.20245.201,532,712
10 Mar 2022234.80254.43232.92245.00245.002,378,556
09 Mar 2022228.00228.00216.60225.40225.401,873,685
08 Mar 2022214.80220.80213.00215.60215.601,304,588
07 Mar 2022222.00222.00209.80215.80215.801,486,181
04 Mar 2022234.80234.80219.65220.20220.20863,617
03 Mar 2022238.80242.80228.60228.60228.601,170,687
02 Mar 2022244.40244.40235.00240.80240.801,091,259
01 Mar 2022252.80252.80240.00240.60240.60760,324
28 Feb 2022226.20243.00226.20243.00243.001,740,306
25 Feb 2022233.20240.80230.00237.60237.601,341,261
24 Feb 2022225.20234.20225.20231.60231.60629,495
23 Feb 2022247.40247.40236.60236.80236.801,430,966
22 Feb 2022234.00237.20231.82236.20236.201,204,191
21 Feb 2022238.80240.00235.00236.80236.80502,699
18 Feb 2022238.80240.60234.20234.60234.601,294,419
17 Feb 2022247.80247.80237.60239.00239.00692,666
16 Feb 2022239.00242.00238.60240.00240.001,744,960
15 Feb 2022233.60239.00232.72239.00239.00998,703
14 Feb 2022237.80238.80233.07236.40236.40610,727
11 Feb 2022228.20241.00228.20240.20240.20363,918
10 Feb 2022235.60242.80230.21240.20240.20821,672
09 Feb 2022237.40243.20237.40241.60241.60611,549
08 Feb 2022237.00242.80237.00239.00239.00720,425
07 Feb 2022234.60244.00234.60243.60243.60453,055
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...