Shares Magazine
188.60p-3.40 (-1.77%)30 May 2025, 16:43
Spirent Communications PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 178.00p | 178.00p | 172.80p | 177.40p | 13,819,480 |
| Apr 17, 2025 | 173.40p | 175.80p | 172.40p | 174.20p | 877,078 |
| Apr 16, 2025 | 176.80p | 179.40p | 174.00p | 174.60p | 2,268,617 |
| Apr 15, 2025 | 177.00p | 179.80p | 177.00p | 177.80p | 5,615,862 |
| Apr 14, 2025 | 176.00p | 179.60p | 176.00p | 178.00p | 379,006 |
| Apr 11, 2025 | 181.60p | 181.60p | 172.80p | 177.00p | 1,356,725 |
| Apr 10, 2025 | 179.20p | 180.00p | 173.20p | 176.80p | 808,370 |
| Apr 9, 2025 | 179.00p | 179.00p | 165.00p | 173.80p | 3,300,921 |
| Apr 8, 2025 | 174.60p | 178.00p | 171.00p | 177.40p | 1,415,233 |
| Apr 7, 2025 | 182.60p | 185.00p | 170.40p | 170.40p | 4,902,887 |
| Apr 4, 2025 | 191.00p | 191.00p | 184.40p | 187.00p | 3,826,047 |
| Apr 3, 2025 | 191.40p | 191.40p | 188.40p | 190.00p | 743,031 |
| Apr 2, 2025 | 190.00p | 190.20p | 188.20p | 190.20p | 1,120,194 |
| Apr 1, 2025 | 188.20p | 189.40p | 187.20p | 188.40p | 6,426,002 |
| Mar 31, 2025 | 188.00p | 189.70p | 187.90p | 188.50p | 765,442 |
| Mar 28, 2025 | 189.80p | 189.80p | 187.10p | 189.10p | 828,918 |
| Mar 27, 2025 | 189.80p | 189.80p | 187.40p | 188.40p | 498,207 |
| Mar 26, 2025 | 191.50p | 191.50p | 187.10p | 188.90p | 5,743,661 |
| Mar 25, 2025 | 192.00p | 192.50p | 188.80p | 189.00p | 7,655,796 |
| Mar 24, 2025 | 190.10p | 192.00p | 188.00p | 189.40p | 3,827,386 |
| Mar 21, 2025 | 187.90p | 188.90p | 187.00p | 188.00p | 8,353,425 |
| Mar 20, 2025 | 188.40p | 188.70p | 188.00p | 188.10p | 2,315,173 |
| Mar 19, 2025 | 188.50p | 191.50p | 188.30p | 188.30p | 1,125,295 |
| Mar 18, 2025 | 188.60p | 192.90p | 188.00p | 188.50p | 1,701,305 |
| Mar 17, 2025 | 188.50p | 191.70p | 188.00p | 188.30p | 5,832,461 |
| Mar 14, 2025 | 189.70p | 190.90p | 188.00p | 188.50p | 3,076,233 |
| Mar 13, 2025 | 190.00p | 191.50p | 188.27p | 188.30p | 3,949,228 |
| Mar 12, 2025 | 194.60p | 195.90p | 189.30p | 189.50p | 1,679,544 |
| Mar 11, 2025 | 189.00p | 189.90p | 188.60p | 189.50p | 2,873,508 |
| Mar 10, 2025 | 188.00p | 189.20p | 188.00p | 189.00p | 1,212,504 |
| Mar 7, 2025 | 188.20p | 189.30p | 188.03p | 189.30p | 789,304 |
| Mar 6, 2025 | 189.30p | 189.30p | 188.00p | 188.60p | 1,231,279 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |