Spirent Communications plc (SPT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:21PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 260.00 | 260.00 | 243.60 | 251.60 | 251.60 | 2,136,748 |
| 30 Jun 2022 | 244.80 | 251.40 | 240.40 | 248.60 | 248.60 | 1,299,835 |
| 29 Jun 2022 | 244.60 | 248.50 | 242.80 | 247.00 | 247.00 | 2,397,520 |
| 28 Jun 2022 | 251.80 | 251.80 | 244.80 | 245.40 | 245.40 | 827,068 |
| 27 Jun 2022 | 236.80 | 246.18 | 236.80 | 245.40 | 245.40 | 681,307 |
| 24 Jun 2022 | 229.20 | 241.20 | 229.20 | 241.20 | 241.20 | 352,128 |
| 23 Jun 2022 | 232.80 | 235.37 | 231.00 | 233.40 | 233.40 | 418,193 |
| 22 Jun 2022 | 229.80 | 234.20 | 226.40 | 233.60 | 233.60 | 1,798,315 |
| 21 Jun 2022 | 231.40 | 236.90 | 230.00 | 230.60 | 230.60 | 380,508 |
| 20 Jun 2022 | 243.00 | 244.60 | 229.80 | 231.60 | 231.60 | 551,294 |
| 17 Jun 2022 | 238.20 | 241.20 | 227.60 | 241.20 | 241.20 | 3,587,566 |
| 16 Jun 2022 | 234.80 | 234.80 | 225.50 | 229.80 | 229.80 | 5,700,789 |
| 15 Jun 2022 | 236.40 | 236.40 | 225.30 | 230.20 | 230.20 | 3,929,064 |
| 14 Jun 2022 | 226.00 | 226.80 | 219.80 | 224.20 | 224.20 | 1,305,747 |
| 13 Jun 2022 | 221.00 | 230.00 | 220.60 | 225.20 | 225.20 | 1,436,017 |
| 10 Jun 2022 | 238.00 | 239.17 | 231.20 | 232.00 | 232.00 | 1,592,094 |
| 09 Jun 2022 | 241.80 | 241.80 | 235.20 | 239.20 | 239.20 | 2,341,381 |
| 08 Jun 2022 | 230.00 | 238.60 | 228.60 | 237.40 | 237.40 | 570,410 |
| 07 Jun 2022 | 225.60 | 239.20 | 225.60 | 236.40 | 236.40 | 396,551 |
| 06 Jun 2022 | 235.00 | 239.40 | 234.80 | 236.40 | 236.40 | 835,965 |
| 01 Jun 2022 | 227.00 | 234.20 | 225.80 | 234.00 | 234.00 | 776,477 |
| 31 May 2022 | 232.60 | 233.57 | 230.00 | 232.00 | 232.00 | 1,574,458 |
| 30 May 2022 | 235.00 | 239.80 | 223.80 | 232.60 | 232.60 | 860,870 |
| 27 May 2022 | 234.80 | 234.80 | 225.60 | 232.20 | 232.20 | 793,402 |
| 26 May 2022 | 237.40 | 237.40 | 223.40 | 226.40 | 226.40 | 570,683 |
| 25 May 2022 | 228.20 | 228.20 | 222.20 | 226.20 | 226.20 | 533,662 |
| 24 May 2022 | 230.20 | 233.05 | 225.80 | 226.20 | 226.20 | 325,863 |
| 23 May 2022 | 230.20 | 235.20 | 218.80 | 232.60 | 232.60 | 481,930 |
| 20 May 2022 | 229.00 | 231.60 | 228.00 | 229.40 | 229.40 | 765,834 |
| 19 May 2022 | 223.60 | 230.20 | 218.60 | 230.20 | 230.20 | 1,528,542 |
| 18 May 2022 | 224.40 | 228.20 | 222.89 | 225.60 | 225.60 | 1,153,278 |
| 17 May 2022 | 226.00 | 227.60 | 213.40 | 227.40 | 227.40 | 2,292,687 |
| 16 May 2022 | 243.00 | 243.00 | 223.60 | 224.80 | 224.80 | 732,755 |
| 13 May 2022 | 229.20 | 232.40 | 227.00 | 231.20 | 231.20 | 519,835 |
| 12 May 2022 | 220.40 | 228.40 | 220.40 | 226.60 | 226.60 | 631,156 |
| 11 May 2022 | 232.00 | 236.80 | 230.20 | 231.60 | 231.60 | 783,651 |
| 10 May 2022 | 230.00 | 235.20 | 229.00 | 232.00 | 232.00 | 820,873 |
| 09 May 2022 | 236.00 | 241.68 | 227.60 | 229.80 | 229.80 | 1,152,344 |
| 06 May 2022 | 228.00 | 233.80 | 225.40 | 233.80 | 233.80 | 1,392,522 |
| 05 May 2022 | 236.80 | 240.80 | 228.40 | 228.80 | 228.80 | 1,155,011 |
| 04 May 2022 | 236.60 | 236.82 | 229.80 | 234.60 | 234.60 | 992,278 |
| 03 May 2022 | 232.00 | 242.00 | 223.40 | 234.60 | 234.60 | 938,129 |
| 29 Apr 2022 | 227.20 | 232.80 | 227.20 | 231.20 | 231.20 | 717,096 |
| 28 Apr 2022 | 214.00 | 229.80 | 214.00 | 228.20 | 228.20 | 968,758 |
| 27 Apr 2022 | 221.00 | 225.80 | 215.20 | 223.60 | 223.60 | 2,194,966 |
| 26 Apr 2022 | 220.80 | 222.60 | 215.40 | 215.40 | 215.40 | 884,667 |
| 25 Apr 2022 | 221.40 | 223.00 | 216.80 | 221.60 | 221.60 | 1,620,670 |
| 22 Apr 2022 | 220.60 | 231.20 | 220.60 | 223.40 | 223.40 | 1,333,621 |
| 21 Apr 2022 | 226.60 | 236.20 | 223.60 | 229.20 | 229.20 | 941,242 |
| 20 Apr 2022 | 216.80 | 230.00 | 216.80 | 227.20 | 227.20 | 720,953 |
| 19 Apr 2022 | 243.60 | 243.60 | 226.20 | 227.60 | 227.60 | 632,224 |
| 14 Apr 2022 | 230.40 | 248.80 | 229.20 | 232.20 | 232.20 | 736,616 |
| 13 Apr 2022 | 232.00 | 233.60 | 229.40 | 231.40 | 231.40 | 472,775 |
| 12 Apr 2022 | 231.80 | 236.00 | 230.20 | 234.40 | 234.40 | 629,369 |
| 11 Apr 2022 | 238.00 | 241.67 | 229.16 | 233.00 | 233.00 | 2,019,249 |
| 08 Apr 2022 | 246.60 | 246.60 | 232.80 | 234.60 | 234.60 | 2,684,062 |
| 07 Apr 2022 | 244.40 | 244.40 | 237.08 | 240.60 | 240.60 | 403,826 |
| 06 Apr 2022 | 243.00 | 253.20 | 234.60 | 238.40 | 238.40 | 1,076,946 |
| 05 Apr 2022 | 244.80 | 246.00 | 236.40 | 240.60 | 240.60 | 1,078,817 |
| 04 Apr 2022 | 235.20 | 240.40 | 235.20 | 239.20 | 239.20 | 475,371 |
| 01 Apr 2022 | 233.40 | 239.60 | 233.40 | 236.40 | 236.40 | 566,356 |
| 31 Mar 2022 | 247.80 | 247.80 | 238.00 | 238.00 | 238.00 | 822,862 |
| 30 Mar 2022 | 233.20 | 244.40 | 233.20 | 241.20 | 241.20 | 962,921 |
| 29 Mar 2022 | 244.60 | 247.00 | 238.40 | 245.00 | 245.00 | 727,818 |
| 28 Mar 2022 | 248.00 | 248.00 | 234.00 | 239.00 | 239.00 | 1,049,671 |
| 25 Mar 2022 | 244.40 | 245.56 | 236.40 | 237.60 | 237.60 | 361,838 |
| 24 Mar 2022 | 247.00 | 250.20 | 243.40 | 245.20 | 245.20 | 388,093 |
| 23 Mar 2022 | 240.20 | 248.40 | 240.20 | 248.40 | 248.40 | 674,558 |
| 22 Mar 2022 | 240.00 | 248.60 | 240.00 | 246.00 | 246.00 | 667,590 |
| 21 Mar 2022 | 235.20 | 248.80 | 235.20 | 246.00 | 246.00 | 448,759 |
| 18 Mar 2022 | 237.00 | 251.00 | 237.00 | 248.00 | 248.00 | 1,416,840 |
| 17 Mar 2022 | 243.00 | 253.20 | 243.00 | 249.20 | 249.20 | 775,831 |
| 16 Mar 2022 | 250.00 | 254.80 | 243.20 | 252.80 | 252.80 | 1,956,828 |
| 15 Mar 2022 | 247.60 | 252.80 | 238.80 | 240.20 | 240.20 | 939,064 |
| 14 Mar 2022 | 244.00 | 251.40 | 244.00 | 248.20 | 248.20 | 650,170 |
| 11 Mar 2022 | 251.00 | 253.00 | 241.60 | 245.20 | 245.20 | 1,532,712 |
| 10 Mar 2022 | 234.80 | 254.43 | 232.92 | 245.00 | 245.00 | 2,378,556 |
| 09 Mar 2022 | 228.00 | 228.00 | 216.60 | 225.40 | 225.40 | 1,873,685 |
| 08 Mar 2022 | 214.80 | 220.80 | 213.00 | 215.60 | 215.60 | 1,304,588 |
| 07 Mar 2022 | 222.00 | 222.00 | 209.80 | 215.80 | 215.80 | 1,486,181 |
| 04 Mar 2022 | 234.80 | 234.80 | 219.65 | 220.20 | 220.20 | 863,617 |
| 03 Mar 2022 | 238.80 | 242.80 | 228.60 | 228.60 | 228.60 | 1,170,687 |
| 02 Mar 2022 | 244.40 | 244.40 | 235.00 | 240.80 | 240.80 | 1,091,259 |
| 01 Mar 2022 | 252.80 | 252.80 | 240.00 | 240.60 | 240.60 | 760,324 |
| 28 Feb 2022 | 226.20 | 243.00 | 226.20 | 243.00 | 243.00 | 1,740,306 |
| 25 Feb 2022 | 233.20 | 240.80 | 230.00 | 237.60 | 237.60 | 1,341,261 |
| 24 Feb 2022 | 225.20 | 234.20 | 225.20 | 231.60 | 231.60 | 629,495 |
| 23 Feb 2022 | 247.40 | 247.40 | 236.60 | 236.80 | 236.80 | 1,430,966 |
| 22 Feb 2022 | 234.00 | 237.20 | 231.82 | 236.20 | 236.20 | 1,204,191 |
| 21 Feb 2022 | 238.80 | 240.00 | 235.00 | 236.80 | 236.80 | 502,699 |
| 18 Feb 2022 | 238.80 | 240.60 | 234.20 | 234.60 | 234.60 | 1,294,419 |
| 17 Feb 2022 | 247.80 | 247.80 | 237.60 | 239.00 | 239.00 | 692,666 |
| 16 Feb 2022 | 239.00 | 242.00 | 238.60 | 240.00 | 240.00 | 1,744,960 |
| 15 Feb 2022 | 233.60 | 239.00 | 232.72 | 239.00 | 239.00 | 998,703 |
| 14 Feb 2022 | 237.80 | 238.80 | 233.07 | 236.40 | 236.40 | 610,727 |
| 11 Feb 2022 | 228.20 | 241.00 | 228.20 | 240.20 | 240.20 | 363,918 |
| 10 Feb 2022 | 235.60 | 242.80 | 230.21 | 240.20 | 240.20 | 821,672 |
| 09 Feb 2022 | 237.40 | 243.20 | 237.40 | 241.60 | 241.60 | 611,549 |
| 08 Feb 2022 | 237.00 | 242.80 | 237.00 | 239.00 | 239.00 | 720,425 |
| 07 Feb 2022 | 234.60 | 244.00 | 234.60 | 243.60 | 243.60 | 453,055 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
