1. Share Prices

  2. Inspecs Group PLC (SPEC)

51.25p+0.25 (+0.49%)17 Feb 2025, 10:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Inspecs Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 202549.00p52.00p48.00p51.00p547,696
Feb 13, 202549.00p50.00p48.81p49.00p166,638
Feb 12, 202549.50p50.00p48.00p49.00p105,599
Feb 11, 202551.00p50.45p49.25p49.50p142,445
Feb 10, 202546.00p51.58p44.78p50.50p1,389,546
Feb 7, 202545.50p46.20p44.00p45.50p307,759
Feb 6, 202546.00p46.70p44.76p45.50p273,631
Feb 5, 202544.00p48.00p44.51p46.50p375,799
Feb 4, 202541.00p44.89p40.00p44.00p866,611
Feb 3, 202542.25p42.84p40.04p41.00p505,865
Jan 31, 202542.00p42.89p41.15p42.25p320,544
Jan 30, 202539.50p44.89p38.00p42.00p1,748,743
Jan 29, 202540.00p41.00p38.00p39.50p150,005
Jan 28, 202539.50p41.00p38.30p39.50p64,590
Jan 27, 202540.50p41.00p38.00p39.50p54,955
Jan 24, 202540.50p41.00p39.25p40.00p54,740
Jan 23, 202540.50p41.00p39.00p40.00p110,560
Jan 22, 202541.00p40.90p39.00p40.00p35,438
Jan 21, 202542.00p41.95p40.00p40.00p341,128
Jan 20, 202541.50p43.00p41.00p42.00p244,625
Jan 17, 202541.50p43.00p41.00p42.00p58,348
Jan 16, 202541.50p43.00p41.04p42.00p31,374
Jan 15, 202541.50p42.80p40.55p42.00p74,800
Jan 14, 202541.50p42.00p40.00p41.50p83,045
Jan 13, 202540.00p42.48p39.00p41.50p512,128
Jan 10, 202540.00p40.42p39.80p40.00p32,330
Jan 9, 202541.50p43.00p40.00p40.00p113,016
Jan 8, 202542.00p43.00p40.00p40.00p183,152
Jan 7, 202543.00p43.00p41.08p41.50p163,313
Jan 6, 202545.00p43.00p42.05p43.00p13,599
Jan 3, 202544.50p45.00p43.00p44.00p51,100
Jan 2, 202546.00p46.00p43.00p44.00p112,515
Dec 31, 202446.00p45.30p45.00p45.50p20,961
Dec 30, 202446.00p45.30p44.50p45.50p45,245
Dec 27, 202446.00p45.50p45.02p46.00p18,671
Dec 24, 202446.00p45.64p45.00p46.00p10,728
Dec 23, 202444.50p47.00p43.10p46.00p68,780
Dec 20, 202443.50p45.00p43.00p44.50p109,840
Dec 19, 202443.50p44.44p43.00p44.00p44,240
Dec 18, 202443.50p44.58p42.82p44.00p98,685
Dec 17, 202443.00p44.37p42.00p43.50p152,479
Dec 16, 202442.50p44.90p42.00p43.50p90,126
Dec 13, 202443.00p43.37p41.06p42.50p23,860
Dec 12, 202443.50p45.00p41.45p42.50p93,750
Dec 11, 202443.50p43.92p42.00p43.50p26,446
Dec 10, 202443.50p45.00p41.42p43.50p153,123
Dec 9, 202439.00p44.00p38.04p43.50p2,134,692
Dec 6, 202449.00p50.00p48.00p48.50p88,462
Dec 5, 202449.00p50.00p48.52p49.00p16,951
Dec 4, 202449.50p50.37p48.22p49.00p112,147
123456
Showing 1 to 50 of 252

Most Read

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC108.8012.86
Assura PLC43.4211.33
Chemring Group PLC339.007.62
Bae Systems PLC1,313.706.98
Mony Group PLC201.606.16
Aston Martin Lagonda Global Holdings PLC118.015.08

Fallers

CompanyPrice% Chg
Wood Group (John) PLC23.70-18.28
Hochschild Mining PLC189.57-6.16
Raspberry Pi Holdings PLC651.96-5.72
Ip Group PLC46.25-5.23
Spirax Group PLC7,720.00-2.46
Burberry Group PLC1,162.00-2.31