UK markets closed

Spirent Communications plc (SPT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
226.20-6.40 (-2.75%)
At close: 05:20PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 2022233.05233.05225.80226.20226.20311,543
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
17 Mar 20223.34 Dividend
16 Mar 2022250.00254.80243.20252.80249.461,956,828
15 Mar 2022247.60252.80238.80240.20237.03939,064
14 Mar 2022244.00251.40244.00248.20244.92650,170
11 Mar 2022251.00253.00241.60245.20241.961,532,712
10 Mar 2022234.80254.43232.92245.00241.762,378,556
09 Mar 2022228.00228.00216.60225.40222.421,873,685
08 Mar 2022214.80220.80213.00215.60212.751,304,588
07 Mar 2022222.00222.00209.80215.80212.951,486,181
04 Mar 2022234.80234.80219.65220.20217.29863,617
03 Mar 2022238.80242.80228.60228.60225.581,170,687
02 Mar 2022244.40244.40235.00240.80237.621,091,259
01 Mar 2022252.80252.80240.00240.60237.42760,324
28 Feb 2022226.20243.00226.20243.00239.791,740,306
25 Feb 2022233.20240.80230.00237.60234.461,341,261
24 Feb 2022225.20234.20225.20231.60228.54629,495
23 Feb 2022247.40247.40236.60236.80233.671,430,966
22 Feb 2022234.00237.20231.82236.20233.081,204,191
21 Feb 2022238.80240.00235.00236.80233.67502,699
18 Feb 2022238.80240.60234.20234.60231.501,294,419
17 Feb 2022247.80247.80237.60239.00235.84692,666
16 Feb 2022239.00242.00238.60240.00236.831,744,960
15 Feb 2022233.60239.00232.72239.00235.84998,703
14 Feb 2022237.80238.80233.07236.40233.28610,727
11 Feb 2022228.20241.00228.20240.20237.03363,918
10 Feb 2022235.60242.80230.21240.20237.03821,672
09 Feb 2022237.40243.20237.40241.60238.41611,549
08 Feb 2022237.00242.80237.00239.00235.84720,425
07 Feb 2022234.60244.00234.60243.60240.38453,055
04 Feb 2022242.80245.80239.60242.60239.39663,073
03 Feb 2022246.40247.80242.20242.60239.391,166,924
02 Feb 2022246.00249.60239.80245.80242.55571,281
01 Feb 2022254.80254.80241.60242.00238.801,208,263
31 Jan 2022227.60246.80227.60246.40243.14780,140
28 Jan 2022229.40242.00229.40237.80234.661,033,484
27 Jan 2022237.40241.82235.54241.00237.82722,614
26 Jan 2022242.80242.80235.13240.20237.031,222,043
25 Jan 2022234.80241.40232.60237.00233.87906,151
24 Jan 2022230.20241.40230.20232.00228.931,255,055
21 Jan 2022241.00247.60239.80242.00238.80993,445
20 Jan 2022245.00251.20239.00251.20247.888,425,181
19 Jan 2022241.20241.20227.31230.40227.364,868,542
18 Jan 2022245.00245.00229.60229.80226.761,488,283
17 Jan 2022236.60239.40233.37235.60232.492,331,253
14 Jan 2022245.40245.79233.20234.20231.111,954,146
13 Jan 2022249.60252.60243.40243.40240.181,112,498
12 Jan 2022239.40253.20239.40248.20244.921,288,423
11 Jan 2022254.60257.40251.80252.40249.071,349,502
10 Jan 2022244.40257.80244.40253.80250.45599,207
07 Jan 2022272.00272.00255.60257.00253.601,073,536
06 Jan 2022266.20266.60256.80259.40255.972,359,743
05 Jan 2022267.00274.00265.20266.40262.88835,255
04 Jan 2022288.60289.20272.00272.60269.00728,044
31 Dec 2021270.00280.80269.24276.20272.55202,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...