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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	69	69	69	70	67.6	167,332
January 12, 2026	69	69	69	69.4	68	74,720
January 09, 2026	69	69	69	70	68	93,150
January 08, 2026	70.5	69	69	72	68.03	30,282
January 07, 2026	70.5	70.5	70.5	71	69	21,767
January 06, 2026	70.5	69.8	69.8	70.5	69	106,507
January 05, 2026	70.25	69.04	69.04	72.58	69.04	95,288
January 02, 2026	71.5	71.5	71.5	73	70	45,279
December 31, 2025	69	71.5	71.5	74	69	477
December 30, 2025	70	72	72	73.75	70	27,434
December 29, 2025	72	72	72	74	71.53	5,916
December 24, 2025	71	72	72	73.95	71	93,093
December 23, 2025	71	70.5	70.5	71	69	783,253
December 22, 2025	70	71	71	72	69.15	210,857
December 19, 2025	72.8	71	71	72.8	68.5	530,245
December 18, 2025	85	70.8	70.8	87	69	12.27M
December 17, 2025	84	86	86	86	82	21.53M
December 16, 2025	82	82.4	82.4	82.4	81.5	2.27M
December 15, 2025	82.1	82.5	82.5	82.74	82	709,386
December 12, 2025	82	82.03	82.03	82.2	82	789,870
December 11, 2025	82	82.1	82.1	83	81	8.34M
December 10, 2025	72.5	82.4	82.4	83	71.5	18.29M
December 09, 2025	72.5	72.5	72.5	73.45	71	370,105
December 08, 2025	72	72.5	72.5	74	71.12	473,647
December 05, 2025	73	72	72	73	71.12	25,092
December 04, 2025	74	72.5	72.5	74	71	140,979
December 03, 2025	73	72.5	72.5	74	71	58,370
December 02, 2025	73	72.5	72.5	73	71	82,949
December 01, 2025	72	72.5	72.5	74	71.25	172,502
November 28, 2025	73	72	72	73	71	107,788
November 27, 2025	70	72.5	72.5	73	70	108,811
November 26, 2025	71.5	72.8	72.8	72.8	70	83,003
November 25, 2025	73	71.5	71.5	73	70.75	158,962
November 24, 2025	75	74	74	78	72.17	228,745
November 21, 2025	76	75	75	76	73.05	218,438
November 20, 2025	66.5	73	73	76	62.12	1.6M
November 19, 2025	69	70.6	70.6	71.75	68.5	244,358
November 18, 2025	70.5	69	69	70.5	68	403,654
November 17, 2025	71.6	70	70	73	70	144,064
November 14, 2025	73	73	73	73	70	161,587
November 13, 2025	72	72	72	74	70	465,522
November 12, 2025	68.5	72	72	72.9	68	694,103
November 11, 2025	69.5	67.5	67.5	69.5	67	266,109
November 10, 2025	70	69.5	69.5	72.6	68	915,207
November 07, 2025	66.25	70	70	72.75	66	995,449
November 06, 2025	61	69	69	70	60.22	512,712
November 05, 2025	61.5	61	61	63	60	219,962
November 04, 2025	62.5	61.5	61.5	63.49	60.5	174,157
November 03, 2025	62	62.5	62.5	64	60	114,138
October 31, 2025	61.5	62	62	64	61.35	122,619
October 30, 2025	61.5	62	62	64	60	307,633
October 29, 2025	55	62	62	63.8	55	786,722
October 28, 2025	56	57	57	59	55	374,695
October 27, 2025	55	57.5	57.5	59	54.67	477,706
October 24, 2025	54	55.6	55.6	59.5	50	1.88M
October 23, 2025	41	48	48	48.2	41	1.44M
October 22, 2025	41.25	40.5	40.5	41.25	40	206,409
October 21, 2025	43	41.25	41.25	47.3	40	336,151
October 20, 2025	44	46.2	46.2	46.2	41	33,075
October 17, 2025	45	44	44	45	42	52,768

INSPECS Group plc (SPEC.L) LSE