1. Share Prices

  2. Spirent Communications PLC (SPT)

191.00p-0.50 (-0.26%)10 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spirent Communications PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 2024193.50p193.50p186.10p191.00p17,055,753
May 9, 2024191.70p195.80p189.00p191.50p1,327,782
May 8, 2024193.50p193.50p188.20p191.00p6,335,643
May 7, 2024193.00p194.10p190.80p193.40p624,785
May 3, 2024191.10p196.00p190.80p193.50p3,648,520
May 2, 2024194.00p194.00p191.00p191.60p659,169
May 1, 2024194.50p194.50p191.00p191.00p994,947
Apr 30, 2024196.10p199.70p194.10p194.70p1,606,753
Apr 29, 2024194.80p196.10p185.90p196.10p868,937
Apr 26, 2024194.00p195.00p193.00p194.70p3,446,608
Apr 25, 2024195.00p195.00p180.10p195.00p1,878,293
Apr 24, 2024193.60p200.00p192.30p194.60p1,570,729
Apr 23, 2024192.00p195.80p191.60p194.60p1,454,144
Apr 22, 2024195.00p195.00p191.80p191.80p637,727
Apr 19, 2024195.90p197.00p192.10p193.00p13,550,343
Apr 18, 2024195.40p195.72p192.50p194.00p988,131
Apr 17, 2024196.00p198.10p192.00p193.50p4,019,121
Apr 16, 2024196.00p196.30p192.20p192.20p4,844,202
Apr 15, 2024196.70p197.00p195.20p195.40p5,957,156
Apr 12, 2024195.40p197.60p195.40p196.30p10,892,597
Apr 11, 2024196.20p197.00p195.00p196.00p2,169,606
Apr 10, 2024197.00p197.70p193.70p196.20p6,272,933
Apr 9, 2024198.30p198.30p196.70p196.70p6,015,389
Apr 8, 2024198.40p199.00p196.20p197.30p1,922,965
Apr 5, 2024197.00p199.40p196.80p198.00p2,518,187
Apr 4, 2024198.00p200.00p198.00p199.00p9,263,510
Apr 3, 2024198.00p199.60p195.60p198.00p11,977,023
Apr 2, 2024197.50p200.00p194.20p197.50p5,436,823
Mar 28, 2024198.00p203.80p196.60p200.00p50,998,110
Mar 27, 2024179.00p179.00p176.00p179.00p2,180,927
Mar 26, 2024176.90p178.20p176.10p176.60p3,631,845
Mar 25, 2024178.00p178.00p176.50p176.50p1,303,672
Mar 22, 2024176.90p177.24p176.00p177.10p991,126
Mar 21, 2024184.70p184.70p176.20p176.30p2,468,636
Mar 20, 2024177.40p177.40p176.00p176.50p11,373,800
Mar 19, 2024178.10p183.10p175.20p176.40p10,817,049
Mar 18, 2024177.00p177.39p175.30p175.90p3,204,898
Mar 15, 2024179.90p179.90p176.00p177.00p15,942,198
Mar 14, 2024179.90p179.90p177.50p178.00p2,961,299
Mar 13, 2024178.90p180.90p177.88p178.30p4,710,024
Mar 12, 2024178.90p178.90p177.30p178.80p3,859,204
Mar 11, 2024177.60p178.20p175.50p177.50p2,756,226
Mar 8, 2024175.10p180.27p175.00p177.60p6,418,478
Mar 7, 2024175.30p177.40p175.00p175.00p18,808,083
Mar 6, 2024175.90p179.90p175.00p175.00p20,720,127
Mar 5, 2024174.00p177.50p170.00p177.00p88,603,587
Mar 4, 2024103.00p111.20p103.00p108.40p1,166,374
Mar 1, 2024104.00p109.00p102.10p109.00p1,096,383
Feb 29, 2024102.30p109.51p102.30p104.50p2,897,065
Feb 28, 2024105.00p108.30p102.90p105.10p595,540
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.