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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	45	45	45	45	44.01	10,646
October 15, 2025	45	45	45	45	44.02	4,109
October 14, 2025	45.5	45	45	45.5	44.12	28,772
October 13, 2025	45.5	45.5	45.5	45.65	45	88,196
October 10, 2025	46	45.5	45.5	47	45.1	47,239
October 09, 2025	47.5	46.5	46.5	47.5	46	95,543
October 08, 2025	48.5	47.5	47.5	49.55	46.3	126,453
October 07, 2025	48	48.5	48.5	50	47	371,633
October 06, 2025	44.5	47.4	47.4	48.9	44.31	272,615
October 03, 2025	44.5	44.5	44.5	45.25	44	89,090
October 02, 2025	44	44.5	44.5	45.4	42	191,518
October 01, 2025	40.5	44	44	44	39.75	283,838
September 30, 2025	40	39.5	39.5	40.5	39	284,356
September 29, 2025	39.5	39.5	39.5	39.5	39.1	142
September 26, 2025	40.5	39.5	39.5	40.5	39	70,177
September 25, 2025	39.5	39.5	39.5	39.8	39.36	5,989
September 24, 2025	40.5	39.5	39.5	40.5	39	95,939
September 23, 2025	41	40	40	41.3	39.32	250,900
September 22, 2025	40.5	41	41	41.3	40.32	13,060
September 19, 2025	40	41	41	41.8	39.04	198,450
September 18, 2025	40.97	40	40	41	38.05	476,319
September 17, 2025	43	43	43	43	42	60,334
September 16, 2025	42.5	43	43	43	42.05	250,003
September 15, 2025	43	42.5	42.5	43	42	59,569
September 12, 2025	43	43	43	46	42.05	21,003

INSPECS Group plc (SPEC.L) LSE