Spirent Communications plc (SPT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 191.10 | 196.00 | 190.80 | 193.50 | 193.50 | 3,648,520 |
| May 02, 2024 | 194.00 | 194.00 | 191.00 | 191.60 | 191.60 | 659,169 |
| May 01, 2024 | 194.50 | 194.50 | 191.00 | 191.00 | 191.00 | 994,947 |
| Apr 30, 2024 | 196.10 | 199.70 | 194.10 | 194.70 | 194.70 | 1,606,753 |
| Apr 29, 2024 | 194.80 | 196.10 | 185.90 | 196.10 | 196.10 | 868,937 |
| Apr 26, 2024 | 194.00 | 195.00 | 193.00 | 194.70 | 194.70 | 3,446,608 |
| Apr 25, 2024 | 195.00 | 195.00 | 180.10 | 195.00 | 195.00 | 1,878,293 |
| Apr 24, 2024 | 193.60 | 200.00 | 192.30 | 194.60 | 194.60 | 1,570,729 |
| Apr 23, 2024 | 192.00 | 195.80 | 191.60 | 194.60 | 194.60 | 1,454,144 |
| Apr 22, 2024 | 195.00 | 195.00 | 191.80 | 191.80 | 191.80 | 637,727 |
| Apr 19, 2024 | 195.90 | 197.00 | 192.10 | 193.00 | 193.00 | 13,550,343 |
| Apr 18, 2024 | 195.40 | 195.72 | 192.50 | 194.00 | 194.00 | 988,131 |
| Apr 17, 2024 | 196.00 | 198.10 | 192.00 | 193.50 | 193.50 | 4,019,121 |
| Apr 16, 2024 | 196.00 | 196.30 | 192.20 | 192.20 | 192.20 | 4,844,202 |
| Apr 15, 2024 | 196.70 | 197.00 | 195.20 | 195.40 | 195.40 | 5,957,156 |
| Apr 12, 2024 | 195.40 | 197.60 | 195.40 | 196.30 | 196.30 | 10,892,597 |
| Apr 11, 2024 | 196.20 | 197.00 | 195.00 | 196.00 | 196.00 | 2,169,606 |
| Apr 10, 2024 | 197.00 | 197.70 | 193.70 | 196.20 | 196.20 | 6,272,933 |
| Apr 09, 2024 | 198.30 | 198.30 | 196.70 | 196.70 | 196.70 | 6,015,389 |
| Apr 08, 2024 | 198.40 | 199.00 | 196.20 | 197.30 | 197.30 | 1,922,965 |
| Apr 05, 2024 | 197.00 | 199.40 | 196.80 | 198.00 | 198.00 | 2,518,187 |
| Apr 04, 2024 | 198.00 | 200.00 | 198.00 | 199.00 | 199.00 | 9,263,510 |
| Apr 03, 2024 | 198.00 | 199.60 | 195.60 | 198.00 | 198.00 | 11,977,023 |
| Apr 02, 2024 | 197.50 | 200.00 | 194.20 | 197.50 | 197.50 | 5,436,823 |
| Mar 28, 2024 | 198.00 | 203.80 | 196.60 | 200.00 | 200.00 | 50,998,110 |
| Mar 27, 2024 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 2,180,927 |
| Mar 26, 2024 | 176.90 | 178.20 | 176.10 | 176.60 | 176.60 | 3,631,845 |
| Mar 25, 2024 | 178.00 | 178.00 | 176.50 | 176.50 | 176.50 | 1,303,672 |
| Mar 22, 2024 | 176.90 | 177.24 | 176.00 | 177.10 | 177.10 | 991,126 |
| Mar 21, 2024 | 184.70 | 184.70 | 176.20 | 176.30 | 176.30 | 2,468,636 |
| Mar 20, 2024 | 177.40 | 177.40 | 176.00 | 176.50 | 176.50 | 11,373,800 |
| Mar 19, 2024 | 178.10 | 183.10 | 175.20 | 176.40 | 176.40 | 10,817,049 |
| Mar 18, 2024 | 177.00 | 177.39 | 175.30 | 175.90 | 175.90 | 3,204,898 |
| Mar 15, 2024 | 179.90 | 179.90 | 176.00 | 177.00 | 177.00 | 15,942,198 |
| Mar 14, 2024 | 179.90 | 179.90 | 177.50 | 178.00 | 178.00 | 2,961,299 |
| Mar 13, 2024 | 178.90 | 180.90 | 177.88 | 178.30 | 178.30 | 4,710,024 |
| Mar 12, 2024 | 178.90 | 178.90 | 177.30 | 178.80 | 178.80 | 3,859,204 |
| Mar 11, 2024 | 177.60 | 178.20 | 175.50 | 177.50 | 177.50 | 2,756,226 |
| Mar 08, 2024 | 175.10 | 180.26 | 175.00 | 177.60 | 177.60 | 6,418,478 |
| Mar 07, 2024 | 175.30 | 177.40 | 175.00 | 175.00 | 175.00 | 18,808,083 |
| Mar 06, 2024 | 175.90 | 179.90 | 175.00 | 175.00 | 175.00 | 20,720,127 |
| Mar 05, 2024 | 174.00 | 177.50 | 170.00 | 177.00 | 177.00 | 88,603,587 |
| Mar 04, 2024 | 103.00 | 111.20 | 103.00 | 108.40 | 108.40 | 1,166,374 |
| Mar 01, 2024 | 104.00 | 109.00 | 102.10 | 109.00 | 109.00 | 1,096,383 |
| Feb 29, 2024 | 102.30 | 109.51 | 102.30 | 104.50 | 104.50 | 2,897,065 |
| Feb 28, 2024 | 105.00 | 108.30 | 102.90 | 105.10 | 105.10 | 595,540 |
| Feb 27, 2024 | 109.20 | 109.70 | 107.50 | 108.30 | 108.30 | 1,387,446 |
| Feb 26, 2024 | 107.50 | 115.90 | 107.50 | 109.00 | 109.00 | 523,777 |
| Feb 23, 2024 | 118.30 | 118.30 | 110.70 | 111.70 | 111.70 | 585,864 |
| Feb 22, 2024 | 111.50 | 116.54 | 109.30 | 113.20 | 113.20 | 535,922 |
| Feb 21, 2024 | 117.20 | 117.20 | 110.60 | 111.90 | 111.90 | 568,919 |
| Feb 20, 2024 | 117.80 | 117.80 | 110.80 | 112.50 | 112.50 | 562,166 |
| Feb 19, 2024 | 113.20 | 118.00 | 111.80 | 114.60 | 114.60 | 593,935 |
| Feb 16, 2024 | 110.80 | 120.20 | 110.80 | 115.00 | 115.00 | 771,376 |
| Feb 15, 2024 | 118.30 | 118.30 | 112.83 | 114.40 | 114.40 | 563,645 |
| Feb 14, 2024 | 115.00 | 118.40 | 113.40 | 113.80 | 113.80 | 1,188,730 |
| Feb 13, 2024 | 115.00 | 124.30 | 115.00 | 117.90 | 117.90 | 682,526 |
| Feb 12, 2024 | 125.00 | 125.00 | 118.30 | 119.50 | 119.50 | 928,379 |
| Feb 09, 2024 | 115.00 | 120.80 | 115.00 | 118.90 | 118.90 | 2,308,213 |
| Feb 08, 2024 | 116.70 | 119.10 | 114.30 | 118.90 | 118.90 | 1,249,367 |
| Feb 07, 2024 | 121.50 | 121.50 | 115.60 | 115.60 | 115.60 | 803,616 |
| Feb 06, 2024 | 113.00 | 118.00 | 112.30 | 118.00 | 118.00 | 2,815,658 |
| Feb 05, 2024 | 116.70 | 118.30 | 112.90 | 113.10 | 113.10 | 938,593 |
| Feb 02, 2024 | 123.50 | 123.50 | 117.50 | 117.50 | 117.50 | 801,899 |
| Feb 01, 2024 | 124.20 | 124.20 | 116.42 | 118.00 | 118.00 | 837,033 |
| Jan 31, 2024 | 123.00 | 123.00 | 118.00 | 118.30 | 118.30 | 3,123,539 |
| Jan 30, 2024 | 123.50 | 125.72 | 122.50 | 122.50 | 122.50 | 671,036 |
| Jan 29, 2024 | 130.40 | 130.40 | 120.90 | 124.40 | 124.40 | 593,083 |
| Jan 26, 2024 | 128.50 | 128.50 | 122.20 | 124.00 | 124.00 | 716,592 |
| Jan 25, 2024 | 128.50 | 128.50 | 121.10 | 124.90 | 124.90 | 715,643 |
| Jan 24, 2024 | 126.20 | 126.20 | 121.50 | 123.60 | 123.60 | 698,778 |
| Jan 23, 2024 | 127.00 | 127.00 | 121.10 | 122.20 | 122.20 | 1,775,370 |
| Jan 22, 2024 | 126.80 | 126.80 | 121.80 | 123.80 | 123.80 | 601,719 |
| Jan 19, 2024 | 129.50 | 129.50 | 120.20 | 120.20 | 120.20 | 574,197 |
| Jan 18, 2024 | 123.80 | 127.20 | 121.20 | 123.20 | 123.20 | 2,144,490 |
| Jan 17, 2024 | 130.00 | 130.00 | 123.20 | 123.90 | 123.90 | 2,822,373 |
| Jan 16, 2024 | 117.70 | 128.20 | 113.40 | 128.10 | 128.10 | 9,560,018 |
| Jan 15, 2024 | 115.50 | 117.60 | 114.80 | 115.80 | 115.80 | 693,026 |
| Jan 12, 2024 | 116.00 | 118.40 | 115.38 | 116.50 | 116.50 | 700,106 |
| Jan 11, 2024 | 122.90 | 122.90 | 115.01 | 116.00 | 116.00 | 855,083 |
| Jan 10, 2024 | 115.00 | 119.60 | 115.00 | 117.20 | 117.20 | 535,753 |
| Jan 09, 2024 | 125.00 | 125.00 | 118.90 | 120.00 | 120.00 | 1,343,574 |
| Jan 08, 2024 | 118.60 | 122.00 | 115.50 | 120.50 | 120.50 | 680,144 |
| Jan 05, 2024 | 117.80 | 120.68 | 117.10 | 118.10 | 118.10 | 739,999 |
| Jan 04, 2024 | 123.50 | 123.50 | 117.50 | 119.90 | 119.90 | 1,162,627 |
| Jan 03, 2024 | 120.50 | 123.60 | 117.40 | 117.60 | 117.60 | 1,157,860 |
| Jan 02, 2024 | 123.00 | 128.10 | 120.80 | 122.50 | 122.50 | 842,746 |
| Dec 29, 2023 | 118.90 | 124.89 | 117.50 | 123.30 | 123.30 | 561,137 |
| Dec 28, 2023 | 128.80 | 128.80 | 121.80 | 122.40 | 122.40 | 2,030,715 |
| Dec 27, 2023 | 122.70 | 125.90 | 117.10 | 123.10 | 123.10 | 3,627,307 |
| Dec 22, 2023 | 126.00 | 126.00 | 118.30 | 121.90 | 121.90 | 3,511,420 |
| Dec 21, 2023 | 122.60 | 122.60 | 117.90 | 119.80 | 119.80 | 924,340 |
| Dec 20, 2023 | 118.40 | 121.30 | 117.20 | 120.50 | 120.50 | 3,355,954 |
| Dec 19, 2023 | 121.90 | 121.90 | 114.20 | 117.00 | 117.00 | 763,475 |
| Dec 18, 2023 | 116.70 | 119.10 | 113.10 | 116.00 | 116.00 | 670,073 |
| Dec 15, 2023 | 123.80 | 123.80 | 112.80 | 117.50 | 117.50 | 2,362,432 |
| Dec 14, 2023 | 117.10 | 120.30 | 115.60 | 119.10 | 119.10 | 1,816,351 |
| Dec 13, 2023 | 112.90 | 118.40 | 111.40 | 115.40 | 115.40 | 1,971,249 |
| Dec 12, 2023 | 116.20 | 116.20 | 111.70 | 112.30 | 112.30 | 1,807,563 |
| Dec 11, 2023 | 112.50 | 112.50 | 107.10 | 111.50 | 111.50 | 1,700,569 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.