Spirent Communications plc (SPT.L) LSE

195.37

+0.374(+0.19%)

Updated at September 08 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025194.6195195195.4194.2546,724
September 04, 2025196.8194.2194.2196.8192.81.69M
September 03, 2025196.4195.6195.6196.4195.6705,967
September 02, 2025195.6195.6195.6196.8195.64.08M
September 01, 2025195.2195.4195.4196.2195.2742,408
August 29, 2025197195.6195.6197195.6913,780
August 28, 2025196.4196.4196.4197196.4589,302
August 27, 2025197.6196.6196.6197.6196.41.15M
August 26, 2025197197.4197.4197.6196.4979,986
August 22, 2025196196.6196.61971963.07M
August 21, 2025195.6196.2196.2196.61959.45M
August 20, 2025196.6195.6195.6196.8194.81.2M
August 19, 2025196196.6196.6197.4196744,633
August 18, 2025195.6196.4196.4196.6195.6393,145
August 15, 2025196.8196196197.2195.62.44M
August 14, 2025195.8196.2196.2196.6195.4503,884
August 13, 2025194.4195.6195.6197193.4865,650
August 12, 2025194.2194194194.8194383,596
August 11, 2025195.2194.2194.2195.2194.2172,916
August 08, 2025194.2195195195194.2665,698
August 07, 2025194.6194.8194.8196194.6439,481
August 06, 2025195194.6194.6195.8194.63.84M
August 05, 2025194.2195195195.6194.21.6M
August 04, 2025195195.2195.2197.41951.28M
August 01, 2025197.6195.6195.6197.6195280,185
July 31, 2025195.8195195195.8194.81.19M
July 30, 2025195.2195.2195.2196.8195814,769
July 29, 2025196195.2195.2196194.8672,360
July 28, 2025195194.8194.8195.6194.79362,662
July 25, 2025197194.8194.8197194.87.96M
July 24, 2025193.8195195195.81935.24M
July 23, 2025198196.6196.6198194.416.54M
July 22, 2025195.4195.2195.2195.4194.6385,469
July 21, 2025194.6195.4195.4195.4194.6479,556
July 18, 2025199195.4195.4199195.127.32M
July 17, 2025195.8195.4195.4196.05194.6210,329
July 16, 2025193.6195195195.59193.63.03M
July 15, 2025200195.6195.6200194.2360,683
July 14, 2025195.4195195197.4194.23.31M
July 11, 2025188.6194.8194.8194.8188.61.73M
July 10, 2025196.4193.2193.2196.4192.2609,168
July 09, 2025192.37193.4193.4193.42192.2654,238
July 08, 2025196.4193.2193.2196.4192.4830,906
July 07, 2025188.6192.4192.4192.4188.6325,694
July 04, 2025192.4192192192.4191.62.8M
July 03, 2025192.4192192192.6191.61.78M
July 02, 2025193191.4191.4193.6189.82.48M
July 01, 2025199194.8194.8199.8193.81.29M
June 30, 2025195195195195.2192.8541,635
June 27, 2025195194.8194.8196.2193.942.68M
June 26, 2025192.2193.8193.8198.8192.27.21M
June 25, 2025193.4192.8192.8193.4191.4390,243
June 24, 2025191.8192.4192.4193191.8597,179
June 23, 2025191.8192.4192.4193191.8415,669
June 20, 2025191.2192.6192.6193190.512.94M
June 19, 2025191191.2191.21931901.13M
June 18, 2025193.8192.2192.2193.8191.8376,201
June 17, 2025193192.6192.6193191.42.97M
June 16, 2025191193193193.8191204,146
June 13, 2025192.8192.2192.21931901.25M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved