Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Spirent Communications plc (SPT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
264.00-3.40 (-1.27%)
At close: 04:46PM BST
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 2022271.40271.40262.80264.00264.00840,555
Oct 04, 2022263.00269.40263.00267.40267.401,175,796
Oct 03, 2022256.20262.80250.60262.80262.80990,837
Sep 30, 2022257.20262.80255.20262.40262.40870,970
Sep 29, 2022245.80259.80245.80257.20257.20786,849
Sep 28, 2022268.00271.00256.40259.40259.401,834,101
Sep 27, 2022266.00275.00266.00267.80267.803,718,085
Sep 26, 2022268.80271.43264.60269.40269.401,112,056
Sep 23, 2022255.80270.95255.80265.60265.601,241,114
Sep 22, 2022261.60270.60261.60267.80267.801,739,919
Sep 21, 2022260.40270.80257.00269.60269.602,042,404
Sep 20, 2022266.00269.20259.70262.40262.401,045,197
Sep 16, 2022274.00274.00259.60262.40262.402,288,792
Sep 15, 2022253.00263.40253.00262.00262.00887,029
Sep 14, 2022274.80274.80256.20257.00257.001,334,642
Sep 13, 2022262.20271.40260.93268.00268.001,093,872
Sep 12, 2022265.60268.60263.80268.00268.003,043,113
Sep 09, 2022258.20264.40258.20264.40264.401,275,003
Sep 08, 2022267.40267.40253.40258.00258.00841,579
Sep 07, 2022253.20256.00252.00255.00255.00550,323
Sep 06, 2022250.00258.20241.40253.60253.60376,472
Sep 05, 2022252.60254.20247.80253.80253.80561,128
Sep 02, 2022259.40259.40247.20254.60254.60807,518
Sep 01, 2022270.00270.00247.00247.20247.20619,632
Aug 31, 2022253.00265.60253.00258.00258.00906,556
Aug 30, 2022255.60264.60255.22258.80258.80691,767
Aug 26, 2022264.00266.00259.40260.40260.40531,800
Aug 25, 2022268.80268.80261.20262.80262.80384,521
Aug 24, 2022247.40266.20247.40266.00266.001,216,116
Aug 23, 2022255.00264.20252.19259.20259.202,211,642
Aug 22, 2022260.60272.20259.00263.80263.80558,476
Aug 19, 2022263.60269.60261.07269.60269.60971,700
Aug 18, 2022255.40271.24255.40268.60268.60516,613
Aug 17, 2022261.20273.80261.20268.80268.80984,002
Aug 16, 2022283.80283.80272.21272.60272.60893,371
Aug 15, 2022280.00282.60276.00276.00276.001,079,040
Aug 12, 2022272.40276.80270.80276.00276.00362,407
Aug 11, 2022276.60283.80275.20277.20277.20366,335
Aug 11, 20222.16 Dividend
Aug 10, 2022271.80280.40266.65280.40278.24723,113
Aug 09, 2022280.00280.00270.60274.40272.29784,272
Aug 08, 2022287.80287.80277.00278.00275.861,745,293
Aug 05, 2022287.80287.80275.60277.40275.26641,560
Aug 04, 2022281.60285.80272.50281.00278.841,398,925
Aug 03, 2022284.60284.60276.80280.00277.841,366,585
Aug 02, 2022279.40282.80276.80280.20278.04892,131
Aug 01, 2022280.80284.80277.60282.00279.83920,174
Jul 29, 2022273.00285.00272.97281.80279.63677,668
Jul 28, 2022280.00280.80274.60280.00277.841,194,634
Jul 27, 2022273.60276.80266.00275.40273.28394,926
Jul 26, 2022274.80274.80268.20271.80269.71727,880
Jul 25, 2022270.40275.00268.80271.20269.11677,432
Jul 22, 2022268.00275.00266.20270.20268.12809,650
Jul 21, 2022257.40268.57256.80268.20266.131,303,265
Jul 20, 2022246.60261.08246.60255.40253.43567,231
Jul 19, 2022255.60256.60248.80255.60253.631,336,585
Jul 18, 2022243.40253.60237.20253.60251.651,135,535
Jul 15, 2022256.60256.60244.80250.00248.07543,445
Jul 14, 2022252.60259.60243.40245.00243.11661,115
Jul 13, 2022259.40259.40245.00247.40245.49893,276
Jul 12, 2022254.40254.40244.80248.20246.291,149,402
Jul 11, 2022249.40251.20243.40250.80248.87491,430
Jul 08, 2022247.00249.20243.60246.60244.701,080,255
Jul 07, 2022239.80250.00239.80247.20245.30523,165
Jul 06, 2022242.60247.80241.82246.80244.902,918,894
Jul 05, 2022245.00254.20238.80241.80239.94929,737
Jul 04, 2022249.60253.60243.57244.80242.91889,500
Jul 01, 2022260.00260.00243.60251.60249.662,334,039
Jun 30, 2022244.80251.40240.40248.60246.681,299,835
Jun 29, 2022244.60248.50242.80247.00245.102,397,520
Jun 28, 2022251.80251.80244.80245.40243.51827,068
Jun 27, 2022236.80246.18236.80245.40243.51681,307
Jun 24, 2022229.20241.20229.20241.20239.34352,128
Jun 23, 2022232.80235.37231.00233.40231.60418,193
Jun 22, 2022229.80234.20226.40233.60231.801,798,315
Jun 21, 2022231.40236.90230.00230.60228.82380,508
Jun 20, 2022243.00244.60229.80231.60229.82551,294
Jun 17, 2022238.20241.20227.60241.20239.343,587,566
Jun 16, 2022234.80234.80225.50229.80228.035,700,789
Jun 15, 2022236.40236.40225.30230.20228.433,929,064
Jun 14, 2022226.00226.80219.80224.20222.471,305,747
Jun 13, 2022221.00230.00220.60225.20223.471,436,017
Jun 10, 2022238.00239.17231.20232.00230.211,592,094
Jun 09, 2022241.80241.80235.20239.20237.362,341,381
Jun 08, 2022230.00238.60228.60237.40235.57570,410
Jun 07, 2022225.60239.20225.60236.40234.58396,551
Jun 06, 2022235.00239.40234.80236.40234.58835,965
Jun 01, 2022227.00234.20225.80234.00232.20776,477
May 31, 2022232.60233.57230.00232.00230.211,574,458
May 30, 2022235.00239.80223.80232.60230.81860,870
May 27, 2022234.80234.80225.60232.20230.41793,402
May 26, 2022237.40237.40223.40226.40224.66570,683
May 25, 2022228.20228.20222.20226.20224.46533,662
May 24, 2022230.20233.05225.80226.20224.46325,863
May 23, 2022230.20235.20218.80232.60230.81481,930
May 20, 2022229.00231.60228.00229.40227.63765,834
May 19, 2022223.60230.20218.60230.20228.431,528,542
May 18, 2022224.40228.20222.89225.60223.861,153,278
May 17, 2022226.00227.60213.40227.40225.652,292,687
May 16, 2022243.00243.00223.60224.80223.07732,755
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement