Canada markets closed

Spirent Communications plc (SPT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
200.00+21.00 (+11.73%)
At close: 06:00PM GMT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024198.00203.80196.60200.00200.0050,998,110
Mar 27, 2024179.00179.00176.00179.00179.002,180,927
Mar 26, 2024176.90178.20176.10176.60176.603,631,845
Mar 25, 2024178.00178.00176.50176.50176.501,303,672
Mar 22, 2024176.90177.24176.00177.10177.10991,126
Mar 21, 2024184.70184.70176.20176.30176.302,468,636
Mar 20, 2024177.40177.40176.00176.50176.5011,373,800
Mar 19, 2024178.10183.10175.20176.40176.4010,817,049
Mar 18, 2024177.00177.39175.30175.90175.903,204,898
Mar 15, 2024179.90179.90176.00177.00177.0015,942,198
Mar 14, 2024179.90179.90177.50178.00178.002,961,299
Mar 13, 2024178.90180.90177.88178.30178.304,710,024
Mar 12, 2024178.90178.90177.30178.80178.803,859,204
Mar 11, 2024177.60178.20175.50177.50177.502,756,226
Mar 08, 2024175.10180.26175.00177.60177.606,418,478
Mar 07, 2024175.30177.40175.00175.00175.0018,808,083
Mar 06, 2024175.90179.90175.00175.00175.0020,720,127
Mar 05, 2024174.00177.50170.00177.00177.0088,603,587
Mar 04, 2024103.00111.20103.00108.40108.401,166,374
Mar 01, 2024104.00109.00102.10109.00109.001,096,383
Feb 29, 2024102.30109.51102.30104.50104.502,897,065
Feb 28, 2024105.00108.30102.90105.10105.10595,540
Feb 27, 2024109.20109.70107.50108.30108.301,387,446
Feb 26, 2024107.50115.90107.50109.00109.00523,777
Feb 23, 2024118.30118.30110.70111.70111.70585,864
Feb 22, 2024111.50116.54109.30113.20113.20535,922
Feb 21, 2024117.20117.20110.60111.90111.90568,919
Feb 20, 2024117.80117.80110.80112.50112.50562,166
Feb 19, 2024113.20118.00111.80114.60114.60593,935
Feb 16, 2024110.80120.20110.80115.00115.00771,376
Feb 15, 2024118.30118.30112.83114.40114.40563,645
Feb 14, 2024115.00118.40113.40113.80113.801,188,730
Feb 13, 2024115.00124.30115.00117.90117.90682,526
Feb 12, 2024125.00125.00118.30119.50119.50928,379
Feb 09, 2024115.00120.80115.00118.90118.902,308,213
Feb 08, 2024116.70119.10114.30118.90118.901,249,367
Feb 07, 2024121.50121.50115.60115.60115.60803,616
Feb 06, 2024113.00118.00112.30118.00118.002,815,658
Feb 05, 2024116.70118.30112.90113.10113.10938,593
Feb 02, 2024123.50123.50117.50117.50117.50801,899
Feb 01, 2024124.20124.20116.42118.00118.00837,033
Jan 31, 2024123.00123.00118.00118.30118.303,123,539
Jan 30, 2024123.50125.72122.50122.50122.50671,036
Jan 29, 2024130.40130.40120.90124.40124.40593,083
Jan 26, 2024128.50128.50122.20124.00124.00716,592
Jan 25, 2024128.50128.50121.10124.90124.90715,643
Jan 24, 2024126.20126.20121.50123.60123.60698,778
Jan 23, 2024127.00127.00121.10122.20122.201,775,370
Jan 22, 2024126.80126.80121.80123.80123.80601,719
Jan 19, 2024129.50129.50120.20120.20120.20574,197
Jan 18, 2024123.80127.20121.20123.20123.202,144,490
Jan 17, 2024130.00130.00123.20123.90123.902,822,373
Jan 16, 2024117.70128.20113.40128.10128.109,560,018
Jan 15, 2024115.50117.60114.80115.80115.80693,026
Jan 12, 2024116.00118.40115.38116.50116.50700,106
Jan 11, 2024122.90122.90115.01116.00116.00855,083
Jan 10, 2024115.00119.60115.00117.20117.20535,753
Jan 09, 2024125.00125.00118.90120.00120.001,343,574
Jan 08, 2024118.60122.00115.50120.50120.50680,144
Jan 05, 2024117.80120.68117.10118.10118.10739,999
Jan 04, 2024123.50123.50117.50119.90119.901,162,627
Jan 03, 2024120.50123.60117.40117.60117.601,157,860
Jan 02, 2024123.00128.10120.80122.50122.50842,746
Dec 29, 2023118.90124.89117.50123.30123.30561,137
Dec 28, 2023128.80128.80121.80122.40122.402,030,715
Dec 27, 2023122.70125.90117.10123.10123.103,627,307
Dec 22, 2023126.00126.00118.30121.90121.903,511,420
Dec 21, 2023122.60122.60117.90119.80119.80924,340
Dec 20, 2023118.40121.30117.20120.50120.503,355,954
Dec 19, 2023121.90121.90114.20117.00117.00763,475
Dec 18, 2023116.70119.10113.10116.00116.00670,073
Dec 15, 2023123.80123.80112.80117.50117.502,362,432
Dec 14, 2023117.10120.30115.60119.10119.101,816,351
Dec 13, 2023112.90118.40111.40115.40115.401,971,249
Dec 12, 2023116.20116.20111.70112.30112.301,807,563
Dec 11, 2023112.50112.50107.10111.50111.501,700,569
Dec 08, 2023112.90113.40109.60112.00112.001,598,415
Dec 07, 2023108.90110.70106.80110.70110.70951,731
Dec 06, 2023106.00110.60106.00109.00109.001,500,020
Dec 05, 2023105.00111.00105.00110.60110.601,117,251
Dec 04, 2023110.30114.00107.40108.10108.101,179,728
Dec 01, 2023119.30119.30110.30110.30110.301,838,198
Nov 30, 2023114.80115.70112.40114.20114.203,652,712
Nov 29, 2023109.10116.00108.40115.20115.204,966,883
Nov 28, 2023105.00109.40103.20108.80108.802,555,769
Nov 27, 2023109.30109.70108.00108.60108.601,415,352
Nov 24, 2023107.40109.90106.72109.10109.101,258,833
Nov 23, 2023110.00110.00104.30108.60108.60638,464
Nov 22, 2023110.00110.00108.00108.70108.702,034,846
Nov 21, 2023108.70109.90106.20108.20108.202,394,095
Nov 20, 2023107.40110.10106.20107.60107.601,012,836
Nov 17, 2023103.00107.4099.20107.40107.40895,409
Nov 16, 2023104.20106.6099.30105.00105.001,250,253
Nov 15, 2023101.40108.40101.40106.60106.601,687,901
Nov 14, 2023104.60106.6097.65105.90105.903,595,618
Nov 13, 2023104.90111.2099.90100.80100.802,272,022
Nov 10, 2023103.80104.29101.30101.90101.901,819,159
Nov 09, 2023104.20104.5099.50104.00104.001,266,877
Nov 08, 202392.65100.2092.6598.8098.803,334,222
Nov 07, 202392.5598.0092.5597.7597.751,815,597
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...