Spirent Communications plc - SPT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 15, 2025	200	198.8	198.8	200	198.8	7.86M
October 14, 2025	198.6	198.8	198.8	199	198.6	12.95M
October 13, 2025	198.4	198.8	198.8	198.8	198.4	511,562
October 10, 2025	198.4	198.4	198.4	199	198.4	1.66M
October 09, 2025	198.2	198.6	198.6	198.6	198.2	12.12M
October 08, 2025	198.2	198.2	198.2	198.4	198.2	350,581
October 07, 2025	198.4	198.2	198.2	198.4	198.2	510,982
October 06, 2025	198.4	198.4	198.4	198.4	198.2	302,030
October 03, 2025	198.4	198.4	198.4	198.42	198.2	23.88M
October 02, 2025	198.4	198.4	198.4	198.4	198.2	3.91M
October 01, 2025	198.4	198.4	198.4	198.42	198.2	3.09M
September 30, 2025	198.4	198.4	198.4	198.4	198.2	5.51M
September 29, 2025	198.4	198.4	198.4	198.6	198.2	50.43M
September 26, 2025	195.8	195.2	195.2	196	195.2	738,770
September 25, 2025	196	196	196	196	195.4	2.26M
September 24, 2025	196	195.6	195.6	196	195	2.05M
September 23, 2025	195.6	196	196	196	195.4	2.45M
September 22, 2025	196	195.6	195.6	196	195.1	1.07M
September 19, 2025	196.4	196	196	196.4	194.2	2.46M
September 18, 2025	195.2	196	196	196	195	541,510
September 17, 2025	196.4	195.8	195.8	196.4	195	673,046
September 16, 2025	197	196	196	197	196	788,850
September 15, 2025	197	196.8	196.8	197	194.8	3.47M
September 12, 2025	197	196.8	196.8	197.2	196.6	5.76M
September 11, 2025	197	197	197	197	196.2	3.96M
September 10, 2025	197.2	197	197	197.4	196.4	21.93M
September 09, 2025	196	197	197	197.4	196	12.57M
September 08, 2025	195.4	195.4	195.4	195.8	195	231,042
September 05, 2025	194.6	195	195	195.4	194.2	546,724
September 04, 2025	196.8	194.2	194.2	196.8	192.8	1.69M
September 03, 2025	196.4	195.6	195.6	196.4	195.6	705,967
September 02, 2025	195.6	195.6	195.6	196.8	195.6	4.08M
September 01, 2025	195.2	195.4	195.4	196.2	195.2	742,408
August 29, 2025	197	195.6	195.6	197	195.6	913,780
August 28, 2025	196.4	196.4	196.4	197	196.4	589,302
August 27, 2025	197.6	196.6	196.6	197.6	196.4	1.15M
August 26, 2025	197	197.4	197.4	197.6	196.4	979,986
August 22, 2025	196	196.6	196.6	197	196	3.07M
August 21, 2025	195.6	196.2	196.2	196.6	195	9.45M
August 20, 2025	196.6	195.6	195.6	196.8	194.8	1.2M
August 19, 2025	196	196.6	196.6	197.4	196	744,633
August 18, 2025	195.6	196.4	196.4	196.6	195.6	393,145
August 15, 2025	196.8	196	196	197.2	195.6	2.44M
August 14, 2025	195.8	196.2	196.2	196.6	195.4	503,884
August 13, 2025	194.4	195.6	195.6	197	193.4	865,650
August 12, 2025	194.2	194	194	194.8	194	383,596
August 11, 2025	195.2	194.2	194.2	195.2	194.2	172,916
August 08, 2025	194.2	195	195	195	194.2	665,698
August 07, 2025	194.6	194.8	194.8	196	194.6	439,481
August 06, 2025	195	194.6	194.6	195.8	194.6	3.84M
August 05, 2025	194.2	195	195	195.6	194.2	1.6M
August 04, 2025	195	195.2	195.2	197.4	195	1.28M
August 01, 2025	197.6	195.6	195.6	197.6	195	280,185
July 31, 2025	195.8	195	195	195.8	194.8	1.19M
July 30, 2025	195.2	195.2	195.2	196.8	195	814,769
July 29, 2025	196	195.2	195.2	196	194.8	672,360
July 28, 2025	195	194.8	194.8	195.6	194.79	362,662
July 25, 2025	197	194.8	194.8	197	194.8	7.96M
July 24, 2025	193.8	195	195	195.8	193	5.24M
July 23, 2025	198	196.6	196.6	198	194.4	16.54M

Spirent Communications plc (SPT.L) LSE