INSPECS Group plc - SPEC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	45	43	43	45	41.2	50,950
September 05, 2025	43	43	43	43	42.1	22,976
September 04, 2025	43.5	43.5	43.5	43.5	42	63,581
September 03, 2025	43.5	43.5	43.5	43.6	43	22,543
September 02, 2025	44	43.5	43.5	44	43	69,595
September 01, 2025	45	44	44	45	43	280,396
August 29, 2025	43	44	44	44	43	21,010
August 28, 2025	44.1	44	44	44.1	43.22	4,793
August 27, 2025	45	44	44	45	43	14,397
August 26, 2025	43.25	44	44	45	43	55,169
August 22, 2025	43.55	44	44	44	43.55	31,080
August 21, 2025	44.4	44	44	44.4	44	110
August 20, 2025	44.02	44	44	44.83	43.5	26,627
August 19, 2025	46	44.5	44.5	49	44.15	231,637
August 18, 2025	46.55	47.5	47.5	47.95	46.09	39,896
August 15, 2025	50	47.5	47.5	50	46.25	66,802
August 14, 2025	47.8	47.5	47.5	47.8	46	46,372
August 13, 2025	49	47.5	47.5	49	45.1	77,388
August 12, 2025	47	48.5	48.5	48.5	46.25	121,891
August 11, 2025	46	46	46	46.7	45.66	78,114
August 08, 2025	45.72	45.5	45.5	45.72	45.26	51,564
August 07, 2025	44.1	45.5	45.5	46	44.1	130,226
August 06, 2025	45.35	45.5	45.5	46.38	45	42,148
August 05, 2025	45.75	46	46	47	44	176,145
August 04, 2025	41.55	44.5	44.5	46	41.45	250,174
August 01, 2025	41.99	41.5	41.5	42.75	41	42,849
July 31, 2025	41.55	41.5	41.5	42	40	173,996
July 30, 2025	43.29	42.5	42.5	43.29	42.35	53,633
July 29, 2025	42.7	43.5	43.5	44	42.7	56,003
July 28, 2025	42	43	43	44	42	105,292
July 25, 2025	44	43	43	44	42	101,450
July 24, 2025	42	43	43	43.12	42	82,611
July 23, 2025	42	43	43	44	42	117,319
July 22, 2025	44	43	43	44	42.2	35,250
July 21, 2025	42.49	43.9	43.9	43.9	41.88	91,454
July 18, 2025	42	42	42	43	41	77,142
July 17, 2025	46.5	43.6	43.6	46.5	42	343,101
July 16, 2025	45	47.6	47.6	47.6	44	45,299
July 15, 2025	45	45.5	45.5	46.5	45	135,797
July 14, 2025	46	45.5	45.5	46	45	17,353
July 11, 2025	46.1	46.5	46.5	46.69	45.75	80,348
July 10, 2025	48.35	47.5	47.5	48.38	47	122,860
July 09, 2025	48.67	49	49	49.8	48.5	108,417
July 08, 2025	49	49	49	49.9	48.6	67,628
July 07, 2025	48	49.5	49.5	50.8	48	16,647
July 04, 2025	48.55	49.5	49.5	49.5	48.55	3,575
July 03, 2025	49.11	49.5	49.5	51	48.08	52,266
July 02, 2025	50	49	49	50	48	35,451
July 01, 2025	48.4	49	49	51	48.4	149,248
June 30, 2025	48.4	49	49	50	48.4	3,540
June 27, 2025	50	49	49	50	48.4	37,627
June 26, 2025	50	49	49	50	47	18,352
June 25, 2025	48	49	49	51	48	62,741
June 24, 2025	51	49	49	51	48	108,332
June 23, 2025	47	49.5	49.5	50.9	47	47,459
June 20, 2025	47.25	48.5	48.5	50.03	46	68,966
June 19, 2025	47	47.5	47.5	49	47	136,719
June 18, 2025	47	46.5	46.5	47	45.1	112,777
June 17, 2025	46	46.5	46.5	46.88	46	18,711
June 16, 2025	46.5	47	47	47.3	46	70,153

INSPECS Group plc (SPEC.L) LSE