UK markets open in 3 hours 8 minutes

Spirent Communications plc (SPT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
195.00+0.40 (+0.21%)
At close: 04:45PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024195.00195.00180.10195.00195.001,878,293
24 Apr 2024193.60200.00192.30194.60194.601,570,729
23 Apr 2024192.00195.80191.60194.60194.601,454,144
22 Apr 2024195.00195.00191.80191.80191.80637,727
19 Apr 2024195.90197.00192.10193.00193.0013,550,343
18 Apr 2024195.40195.72192.50194.00194.00988,131
17 Apr 2024196.00198.10192.00193.50193.504,019,121
16 Apr 2024196.00196.30192.20192.20192.204,844,202
15 Apr 2024196.70197.00195.20195.40195.405,957,156
12 Apr 2024195.40197.60195.40196.30196.3010,892,597
11 Apr 2024196.20197.00195.00196.00196.002,169,606
10 Apr 2024197.00197.70193.70196.20196.206,272,933
09 Apr 2024198.30198.30196.70196.70196.706,015,389
08 Apr 2024198.40199.00196.20197.30197.301,922,965
05 Apr 2024197.00199.40196.80198.00198.002,518,187
04 Apr 2024198.00200.00198.00199.00199.009,263,510
03 Apr 2024198.00199.60195.60198.00198.0011,977,023
02 Apr 2024197.50200.00194.20197.50197.505,436,823
28 Mar 2024198.00203.80196.60200.00200.0050,998,110
27 Mar 2024179.00179.00176.00179.00179.002,180,927
26 Mar 2024176.90178.20176.10176.60176.603,631,845
25 Mar 2024178.00178.00176.50176.50176.501,303,672
22 Mar 2024176.90177.24176.00177.10177.10991,126
21 Mar 2024184.70184.70176.20176.30176.302,468,636
20 Mar 2024177.40177.40176.00176.50176.5011,373,800
19 Mar 2024178.10183.10175.20176.40176.4010,817,049
18 Mar 2024177.00177.39175.30175.90175.903,204,898
15 Mar 2024179.90179.90176.00177.00177.0015,942,198
14 Mar 2024179.90179.90177.50178.00178.002,961,299
13 Mar 2024178.90180.90177.88178.30178.304,710,024
12 Mar 2024178.90178.90177.30178.80178.803,859,204
11 Mar 2024177.60178.20175.50177.50177.502,756,226
08 Mar 2024175.10180.26175.00177.60177.606,418,478
07 Mar 2024175.30177.40175.00175.00175.0018,808,083
06 Mar 2024175.90179.90175.00175.00175.0020,720,127
05 Mar 2024174.00177.50170.00177.00177.0088,603,587
04 Mar 2024103.00111.20103.00108.40108.401,166,374
01 Mar 2024104.00109.00102.10109.00109.001,096,383
29 Feb 2024102.30109.51102.30104.50104.502,897,065
28 Feb 2024105.00108.30102.90105.10105.10595,540
27 Feb 2024109.20109.70107.50108.30108.301,387,446
26 Feb 2024107.50115.90107.50109.00109.00523,777
23 Feb 2024118.30118.30110.70111.70111.70585,864
22 Feb 2024111.50116.54109.30113.20113.20535,922
21 Feb 2024117.20117.20110.60111.90111.90568,919
20 Feb 2024117.80117.80110.80112.50112.50562,166
19 Feb 2024113.20118.00111.80114.60114.60593,935
16 Feb 2024110.80120.20110.80115.00115.00771,376
15 Feb 2024118.30118.30112.83114.40114.40563,645
14 Feb 2024115.00118.40113.40113.80113.801,188,730
13 Feb 2024115.00124.30115.00117.90117.90682,526
12 Feb 2024125.00125.00118.30119.50119.50928,379
09 Feb 2024115.00120.80115.00118.90118.902,308,213
08 Feb 2024116.70119.10114.30118.90118.901,249,367
07 Feb 2024121.50121.50115.60115.60115.60803,616
06 Feb 2024113.00118.00112.30118.00118.002,815,658
05 Feb 2024116.70118.30112.90113.10113.10938,593
02 Feb 2024123.50123.50117.50117.50117.50801,899
01 Feb 2024124.20124.20116.42118.00118.00837,033
31 Jan 2024123.00123.00118.00118.30118.303,123,539
30 Jan 2024123.50125.72122.50122.50122.50671,036
29 Jan 2024130.40130.40120.90124.40124.40593,083
26 Jan 2024128.50128.50122.20124.00124.00716,592
25 Jan 2024128.50128.50121.10124.90124.90715,643
24 Jan 2024126.20126.20121.50123.60123.60698,778
23 Jan 2024127.00127.00121.10122.20122.201,775,370
22 Jan 2024126.80126.80121.80123.80123.80601,719
19 Jan 2024129.50129.50120.20120.20120.20574,197
18 Jan 2024123.80127.20121.20123.20123.202,144,490
17 Jan 2024130.00130.00123.20123.90123.902,822,373
16 Jan 2024117.70128.20113.40128.10128.109,560,018
15 Jan 2024115.50117.60114.80115.80115.80693,026
12 Jan 2024116.00118.40115.38116.50116.50700,106
11 Jan 2024122.90122.90115.01116.00116.00855,083
10 Jan 2024115.00119.60115.00117.20117.20535,753
09 Jan 2024125.00125.00118.90120.00120.001,343,574
08 Jan 2024118.60122.00115.50120.50120.50680,144
05 Jan 2024117.80120.68117.10118.10118.10739,999
04 Jan 2024123.50123.50117.50119.90119.901,162,627
03 Jan 2024120.50123.60117.40117.60117.601,157,860
02 Jan 2024123.00128.10120.80122.50122.50842,746
29 Dec 2023118.90124.89117.50123.30123.30561,137
28 Dec 2023128.80128.80121.80122.40122.402,030,715
27 Dec 2023122.70125.90117.10123.10123.103,627,307
22 Dec 2023126.00126.00118.30121.90121.903,511,420
21 Dec 2023122.60122.60117.90119.80119.80924,340
20 Dec 2023118.40121.30117.20120.50120.503,355,954
19 Dec 2023121.90121.90114.20117.00117.00763,475
18 Dec 2023116.70119.10113.10116.00116.00670,073
15 Dec 2023123.80123.80112.80117.50117.502,362,432
14 Dec 2023117.10120.30115.60119.10119.101,816,351
13 Dec 2023112.90118.40111.40115.40115.401,971,249
12 Dec 2023116.20116.20111.70112.30112.301,807,563
11 Dec 2023112.50112.50107.10111.50111.501,700,569
08 Dec 2023112.90113.40109.60112.00112.001,598,415
07 Dec 2023108.90110.70106.80110.70110.70951,731
06 Dec 2023106.00110.60106.00109.00109.001,500,020
05 Dec 2023105.00111.00105.00110.60110.601,117,251
04 Dec 2023110.30114.00107.40108.10108.101,179,728
01 Dec 2023119.30119.30110.30110.30110.301,838,198
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...