Shares Magazine
195.00p+0.20 (+0.10%)14 Jul 2025, 17:02
Spirent Communications PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 195.40p | 197.40p | 194.20p | 195.00p | 3,306,527 |
| Jul 11, 2025 | 188.60p | 194.80p | 188.60p | 194.80p | 1,725,932 |
| Jul 10, 2025 | 196.40p | 196.40p | 192.20p | 193.20p | 609,168 |
| Jul 9, 2025 | 193.20p | 193.41p | 192.20p | 193.40p | 654,236 |
| Jul 8, 2025 | 196.40p | 196.40p | 192.40p | 193.20p | 830,906 |
| Jul 7, 2025 | 188.60p | 192.40p | 188.60p | 192.40p | 325,694 |
| Jul 4, 2025 | 192.40p | 192.40p | 191.60p | 192.00p | 2,803,338 |
| Jul 3, 2025 | 192.40p | 192.60p | 191.60p | 192.00p | 1,777,071 |
| Jul 2, 2025 | 193.00p | 193.60p | 189.80p | 191.40p | 2,484,294 |
| Jul 1, 2025 | 199.00p | 199.80p | 193.80p | 194.80p | 1,305,775 |
| Jun 30, 2025 | 195.00p | 195.20p | 192.80p | 195.00p | 541,634 |
| Jun 27, 2025 | 195.00p | 196.20p | 193.94p | 194.80p | 2,681,855 |
| Jun 26, 2025 | 192.20p | 198.80p | 192.20p | 193.80p | 7,213,440 |
| Jun 25, 2025 | 193.40p | 193.40p | 191.40p | 192.80p | 390,242 |
| Jun 24, 2025 | 191.80p | 193.00p | 191.80p | 192.40p | 597,179 |
| Jun 23, 2025 | 191.80p | 193.00p | 191.80p | 192.40p | 415,669 |
| Jun 20, 2025 | 191.20p | 193.00p | 190.51p | 192.60p | 2,937,846 |
| Jun 19, 2025 | 191.00p | 193.00p | 190.00p | 191.20p | 1,129,237 |
| Jun 18, 2025 | 193.80p | 193.80p | 191.80p | 192.20p | 376,200 |
| Jun 17, 2025 | 193.00p | 193.00p | 191.40p | 192.60p | 2,971,437 |
| Jun 16, 2025 | 191.00p | 193.80p | 191.00p | 193.00p | 204,145 |
| Jun 13, 2025 | 192.80p | 193.00p | 190.00p | 192.20p | 1,250,247 |
| Jun 12, 2025 | 193.80p | 193.80p | 192.20p | 192.20p | 5,044,953 |
| Jun 11, 2025 | 192.60p | 198.60p | 191.40p | 193.80p | 1,063,085 |
| Jun 10, 2025 | 198.20p | 198.20p | 192.60p | 193.00p | 448,136 |
| Jun 9, 2025 | 193.80p | 195.20p | 192.80p | 193.00p | 627,039 |
| Jun 6, 2025 | 193.80p | 193.80p | 192.50p | 193.40p | 897,769 |
| Jun 5, 2025 | 192.40p | 194.60p | 191.80p | 192.60p | 861,041 |
| Jun 4, 2025 | 193.00p | 194.00p | 192.20p | 192.60p | 518,263 |
| Jun 3, 2025 | 191.60p | 193.60p | 190.80p | 192.80p | 2,131,758 |
| Jun 2, 2025 | 184.20p | 193.39p | 184.20p | 190.00p | 517,205 |
| May 30, 2025 | 192.00p | 192.00p | 186.67p | 188.60p | 1,536,311 |
| May 29, 2025 | 193.00p | 193.00p | 191.40p | 192.00p | 974,374 |
| May 28, 2025 | 198.80p | 198.80p | 192.21p | 193.00p | 206,762 |
| May 27, 2025 | 195.00p | 197.00p | 187.60p | 192.80p | 224,749 |
| May 23, 2025 | 193.60p | 194.60p | 191.40p | 193.80p | 465,728 |
| May 22, 2025 | 193.40p | 194.27p | 192.40p | 193.60p | 775,333 |
| May 21, 2025 | 193.60p | 193.60p | 193.40p | 193.60p | 385,849 |
| May 20, 2025 | 191.00p | 193.80p | 191.00p | 193.40p | 1,087,435 |
| May 19, 2025 | 193.40p | 194.00p | 192.80p | 193.60p | 414,949 |
| May 16, 2025 | 195.00p | 195.00p | 192.84p | 193.20p | 474,573 |
| May 15, 2025 | 192.00p | 193.40p | 192.00p | 193.40p | 1,129,870 |
| May 14, 2025 | 191.00p | 194.80p | 191.00p | 192.00p | 20,325,755 |
| May 13, 2025 | 192.00p | 192.00p | 190.00p | 191.20p | 648,944 |
| May 12, 2025 | 190.80p | 191.60p | 188.00p | 189.80p | 913,824 |
| May 9, 2025 | 193.40p | 193.40p | 185.40p | 188.00p | 298,919 |
| May 8, 2025 | 189.80p | 190.60p | 187.40p | 188.60p | 4,820,327 |
| May 7, 2025 | 190.00p | 190.00p | 181.40p | 186.20p | 413,494 |
| May 6, 2025 | 186.60p | 187.40p | 184.00p | 185.00p | 1,383,213 |
| May 2, 2025 | 187.40p | 188.40p | 184.40p | 184.40p | 9,337,733 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.