1. Share Prices

  2. Spirent Communications PLC (SPT)

177.70p+1.00 (+0.57%)24 Dec 2024, 12:35
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
Dec 24, 2024179.40p179.40p177.10p177.70p101,703
Dec 23, 2024180.00p180.00p176.70p176.70p220,613
Dec 20, 2024179.00p179.00p174.10p176.50p1,499,661
Dec 19, 2024180.00p180.00p176.90p178.30p802,244
Dec 18, 2024176.90p179.60p176.50p179.00p458,199
Dec 17, 2024177.00p177.40p176.00p177.00p589,878
Dec 16, 2024181.70p181.70p175.74p177.20p354,211
Dec 13, 2024180.00p181.00p177.00p177.60p1,529,765
Dec 12, 2024180.20p180.30p178.50p179.30p1,085,373
Dec 11, 2024180.00p180.40p178.90p180.00p1,110,803
Dec 10, 2024174.10p180.70p174.10p180.30p333,132
Dec 9, 2024177.10p179.90p177.10p179.00p397,267
Dec 6, 2024180.00p182.80p178.68p179.90p653,474
Dec 5, 2024174.80p181.48p174.80p180.60p6,007,878
Dec 4, 2024179.90p179.90p173.70p179.00p376,341
Dec 3, 2024179.00p179.00p171.50p178.00p583,280
Dec 2, 2024173.70p181.60p173.70p177.80p9,195,611
Nov 29, 2024175.00p175.00p171.00p171.30p209,470
Nov 28, 2024174.40p174.40p170.20p171.50p348,938
Nov 27, 2024169.10p171.20p169.10p170.50p375,209
Nov 26, 2024174.50p174.50p171.30p171.30p285,266
Nov 25, 2024173.30p174.50p171.00p173.60p1,059,755
Nov 22, 2024170.00p171.60p167.00p171.00p722,376
Nov 21, 2024171.10p171.90p168.40p170.30p901,844
Nov 20, 2024173.30p174.90p169.10p170.50p1,750,017
Nov 19, 2024170.10p174.30p169.40p173.00p267,009
Nov 18, 2024174.90p174.90p169.03p171.50p521,374
Nov 15, 2024172.60p173.00p169.90p170.80p381,542
Nov 14, 2024170.40p173.30p170.30p172.30p592,519
Nov 13, 2024169.20p170.30p168.10p170.30p820,096
Nov 12, 2024169.40p169.70p167.20p168.70p1,935,372
Nov 11, 2024173.00p173.00p167.90p169.90p897,308
Nov 8, 2024171.30p171.60p167.60p169.40p1,300,976
Nov 7, 2024170.50p174.20p170.10p170.80p967,753
Nov 6, 2024170.00p173.60p169.50p170.40p3,425,233
Nov 5, 2024173.90p173.90p167.00p168.50p1,681,226
Nov 4, 2024168.70p170.00p168.10p169.50p370,445
Nov 1, 2024170.90p170.90p166.30p169.80p5,497,131
Oct 31, 2024166.20p170.00p166.20p168.00p742,583
Oct 30, 2024174.00p174.00p168.20p169.90p5,015,661
Oct 29, 2024170.90p171.50p168.10p171.00p1,205,748
Oct 28, 2024170.00p172.90p166.30p171.30p266,388
Oct 25, 2024169.00p171.20p167.30p170.10p3,953,149
Oct 24, 2024175.00p175.00p171.00p172.00p4,951,088
Oct 23, 2024175.00p175.00p171.80p172.00p12,721,884
Oct 22, 2024177.60p177.60p171.40p173.00p2,024,801
Oct 21, 2024172.60p175.80p172.60p173.50p505,975
Oct 18, 2024178.00p178.00p174.30p174.70p3,668,581
Oct 17, 2024178.00p178.00p174.90p175.20p245,493
Oct 16, 2024171.50p175.80p175.00p175.00p347,577
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.