Shares Magazine
188.60p-0.40 (-0.21%)06 Mar 2025, 16:35
Spirent Communications PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 5, 2025 | 189.00p | 189.30p | 188.10p | 189.00p | 2,215,868 |
| Mar 4, 2025 | 189.50p | 189.50p | 185.10p | 188.00p | 2,554,175 |
| Mar 3, 2025 | 189.90p | 190.00p | 188.00p | 188.70p | 3,341,227 |
| Feb 28, 2025 | 186.00p | 186.00p | 185.00p | 185.50p | 2,539,872 |
| Feb 27, 2025 | 185.40p | 186.90p | 185.00p | 186.00p | 662,788 |
| Feb 26, 2025 | 187.00p | 187.20p | 185.00p | 185.00p | 2,325,715 |
| Feb 25, 2025 | 187.50p | 187.50p | 186.90p | 187.00p | 3,595,210 |
| Feb 24, 2025 | 185.10p | 187.60p | 185.10p | 187.50p | 1,701,948 |
| Feb 21, 2025 | 187.50p | 187.80p | 186.60p | 187.30p | 1,067,473 |
| Feb 20, 2025 | 187.00p | 187.50p | 185.60p | 187.50p | 1,190,240 |
| Feb 19, 2025 | 186.00p | 187.30p | 186.00p | 187.30p | 779,515 |
| Feb 18, 2025 | 184.80p | 186.70p | 183.20p | 186.50p | 1,807,225 |
| Feb 17, 2025 | 184.70p | 184.70p | 182.70p | 184.30p | 282,082 |
| Feb 14, 2025 | 184.70p | 184.80p | 183.30p | 184.40p | 821,507 |
| Feb 13, 2025 | 185.00p | 185.00p | 182.80p | 183.90p | 559,423 |
| Feb 12, 2025 | 184.90p | 186.20p | 183.30p | 185.00p | 692,125 |
| Feb 11, 2025 | 184.00p | 185.50p | 183.43p | 184.50p | 1,055,479 |
| Feb 10, 2025 | 185.70p | 185.90p | 182.58p | 185.00p | 1,351,711 |
| Feb 7, 2025 | 186.90p | 186.90p | 182.72p | 186.00p | 895,503 |
| Feb 6, 2025 | 186.50p | 187.00p | 179.94p | 186.40p | 1,594,112 |
| Feb 5, 2025 | 185.00p | 186.00p | 182.60p | 186.00p | 1,926,664 |
| Feb 4, 2025 | 185.00p | 185.40p | 184.10p | 185.00p | 2,362,632 |
| Feb 3, 2025 | 185.00p | 185.10p | 182.30p | 185.00p | 2,134,242 |
| Jan 31, 2025 | 182.30p | 186.07p | 181.50p | 184.80p | 1,743,996 |
| Jan 30, 2025 | 182.30p | 182.30p | 180.80p | 181.50p | 3,491,188 |
| Jan 29, 2025 | 182.30p | 182.30p | 180.10p | 181.00p | 194,671 |
| Jan 28, 2025 | 180.00p | 181.50p | 180.00p | 181.20p | 922,320 |
| Jan 27, 2025 | 186.20p | 186.20p | 180.60p | 181.10p | 961,103 |
| Jan 24, 2025 | 181.50p | 182.00p | 180.90p | 182.00p | 2,138,437 |
| Jan 23, 2025 | 180.00p | 182.00p | 176.83p | 182.00p | 2,188,966 |
| Jan 22, 2025 | 180.00p | 180.00p | 177.20p | 178.10p | 457,095 |
| Jan 21, 2025 | 175.40p | 179.80p | 175.00p | 177.60p | 703,671 |
| Jan 20, 2025 | 175.80p | 178.70p | 175.80p | 178.30p | 458,637 |
| Jan 17, 2025 | 179.20p | 179.20p | 176.20p | 176.40p | 1,184,301 |
| Jan 16, 2025 | 174.30p | 177.30p | 174.10p | 176.40p | 816,349 |
| Jan 15, 2025 | 176.00p | 178.10p | 173.70p | 174.30p | 444,309 |
| Jan 14, 2025 | 173.00p | 177.10p | 172.50p | 174.20p | 1,647,098 |
| Jan 13, 2025 | 174.00p | 175.30p | 172.20p | 172.50p | 1,207,861 |
| Jan 10, 2025 | 178.60p | 178.60p | 174.30p | 175.10p | 349,133 |
| Jan 9, 2025 | 172.00p | 176.40p | 171.00p | 175.80p | 961,701 |
| Jan 8, 2025 | 177.00p | 177.00p | 172.00p | 172.00p | 679,162 |
| Jan 7, 2025 | 174.00p | 174.50p | 172.00p | 173.00p | 972,688 |
| Jan 6, 2025 | 180.80p | 180.80p | 174.00p | 174.00p | 881,075 |
| Jan 3, 2025 | 177.00p | 177.50p | 176.00p | 176.20p | 653,902 |
| Jan 2, 2025 | 177.00p | 177.90p | 176.50p | 177.00p | 444,796 |
| Dec 31, 2024 | 177.00p | 177.30p | 176.50p | 177.00p | 830,002 |
| Dec 30, 2024 | 177.00p | 177.90p | 176.70p | 176.90p | 149,444 |
| Dec 27, 2024 | 182.30p | 182.30p | 176.80p | 177.00p | 223,192 |
| Dec 24, 2024 | 179.40p | 179.40p | 177.10p | 177.70p | 101,703 |
| Dec 23, 2024 | 180.00p | 180.00p | 176.70p | 176.70p | 220,613 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Schroders PLC | 428.20 | 12.62 |
| Itv PLC | 76.35 | 9.70 |
| Rhi Magnesita N.V. | 3,800.00 | 9.67 |
| Qinetiq Group PLC | 530.00 | 7.37 |
| Victrex PLC | 1,012.00 | 6.98 |
| Admiral Group PLC | 3,046.00 | 5.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 556.40 | -18.18 |
| Spire Healthcare Group PLC | 188.60 | -15.99 |
| Harbour Energy PLC | 189.40 | -11.50 |
| Rentokil Initial PLC | 346.20 | -10.77 |
| Hunting PLC | 286.50 | -6.68 |
| Ithaca Energy PLC | 126.00 | -6.67 |