1. Share Prices

  2. Spirent Communications PLC (SPT)

177.80p-0.20 (-0.11%)23 Aug 2024, 16:35
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
Aug 23, 2024178.80p182.10p176.28p177.80p179,988
Aug 22, 2024175.60p178.00p175.60p178.00p2,286,234
Aug 21, 2024177.00p177.37p175.20p176.00p5,171,026
Aug 20, 2024179.00p179.00p175.50p177.00p5,120,758
Aug 19, 2024177.00p177.00p174.00p175.50p350,563
Aug 16, 2024173.50p177.70p173.50p176.10p5,415,019
Aug 15, 2024174.00p176.30p174.00p176.00p5,086,352
Aug 14, 2024173.70p177.28p173.70p175.00p1,066,033
Aug 13, 2024172.60p175.30p172.00p175.00p690,429
Aug 12, 2024176.80p180.00p173.40p173.80p1,749,224
Aug 9, 2024175.10p177.60p174.30p176.00p1,277,712
Aug 8, 2024175.10p178.00p175.00p176.80p1,736,047
Aug 7, 2024173.00p181.00p172.90p175.00p2,208,839
Aug 6, 2024170.00p173.00p166.70p173.00p5,254,815
Aug 5, 2024172.00p172.00p168.00p171.00p3,621,484
Aug 2, 2024172.00p173.35p171.58p172.00p2,053,342
Aug 1, 2024174.50p174.50p168.10p172.50p1,076,048
Jul 31, 2024170.00p173.00p170.00p173.00p1,812,342
Jul 30, 2024178.80p182.10p172.20p172.50p1,834,906
Jul 29, 2024174.00p176.60p174.00p176.60p1,088,435
Jul 26, 2024177.00p178.00p170.10p173.90p2,179,506
Jul 25, 2024176.00p177.00p174.60p177.00p1,105,230
Jul 24, 2024174.00p176.30p174.00p175.60p1,571,075
Jul 23, 2024174.80p176.00p173.68p174.40p4,144,560
Jul 22, 2024175.50p176.93p171.00p174.30p2,385,302
Jul 19, 2024180.60p180.60p175.40p178.20p5,969,608
Jul 18, 2024182.00p182.00p180.50p181.50p546,010
Jul 17, 2024183.80p183.80p181.40p182.20p2,679,863
Jul 16, 2024178.40p182.00p178.40p182.00p293,589
Jul 15, 2024179.50p182.00p176.70p181.80p580,461
Jul 12, 2024175.90p182.00p173.30p181.70p691,164
Jul 11, 2024182.00p182.00p179.90p181.00p689,479
Jul 10, 2024181.40p181.80p180.40p181.00p839,048
Jul 9, 2024179.90p182.30p179.90p182.00p10,244,734
Jul 8, 2024177.50p181.50p175.90p180.20p1,790,508
Jul 5, 2024181.50p183.70p180.40p180.60p2,461,852
Jul 4, 2024181.90p182.00p181.20p181.80p1,506,044
Jul 3, 2024177.80p182.40p177.80p181.20p1,826,207
Jul 2, 2024182.60p186.50p180.80p180.80p12,321,761
Jul 1, 2024183.80p183.80p182.80p182.80p14,138,860
Jun 28, 2024184.00p184.00p181.30p183.00p2,684,492
Jun 27, 2024182.80p183.90p181.60p183.20p5,025,226
Jun 26, 2024182.60p184.80p177.20p182.40p10,677,228
Jun 25, 2024184.50p185.30p184.20p184.50p1,397,205
Jun 24, 2024185.00p186.70p184.10p184.40p413,346
Jun 21, 2024179.80p185.70p173.50p184.90p1,827,263
Jun 20, 2024185.30p185.30p184.00p184.60p11,897,268
Jun 19, 2024185.00p185.50p184.10p184.90p914,584
Jun 18, 2024185.00p185.00p183.78p185.00p3,078,368
Jun 17, 2024185.00p185.90p184.10p184.70p386,665
123456
Showing 1 to 50 of 254

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.