INSPECS Group plc (AIM:SPEC)
London · Delayed Price · Currency is GBP · Price in GBX 82.80
-0.20 (-0.24%)
Mar 5, 2026, 9:05 AM GMT
INSPECS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 82.50 | 83.00 | 82.00 | 83.00 | 83.00 | - | 199,347 |
| Mar 3, 2026 | 82.50 | 83.50 | 82.00 | 83.00 | 83.00 | - | 2,747,825 |
| Mar 2, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | - | 246,354 |
| Feb 27, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | - | 23,890 |
| Feb 26, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | - | 91,130 |
| Feb 25, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | - | 39,488 |
| Feb 24, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | - | 424,816 |
| Feb 23, 2026 | 82.50 | 84.00 | 82.51 | 83.00 | 83.00 | 3.11% | 295,942 |
| Feb 20, 2026 | 85.00 | 83.00 | 83.00 | 80.50 | 80.50 | -4.17% | 729,040 |
| Feb 19, 2026 | 75.00 | 86.00 | 74.00 | 84.00 | 84.00 | 12.00% | 6,767,280 |
| Feb 18, 2026 | 75.00 | 74.10 | 74.00 | 75.00 | 75.00 | - | 10,716 |
| Feb 17, 2026 | 75.50 | 76.00 | 74.00 | 75.00 | 75.00 | -0.66% | 77,584 |
| Feb 16, 2026 | 75.50 | 74.10 | 74.00 | 75.50 | 75.50 | - | 6,570 |
| Feb 13, 2026 | 75.50 | 75.00 | 75.00 | 75.50 | 75.50 | 0.67% | 5,191 |
| Feb 12, 2026 | 75.50 | 76.34 | 74.00 | 75.00 | 75.00 | -0.66% | 122,302 |
| Feb 11, 2026 | 74.50 | 77.00 | 74.20 | 75.50 | 75.50 | 1.34% | 78,046 |
| Feb 10, 2026 | 75.10 | 74.40 | 74.00 | 74.50 | 74.50 | -0.67% | 547,477 |
| Feb 9, 2026 | 71.50 | 76.40 | 71.51 | 75.00 | 75.00 | 7.14% | 1,299,475 |
| Feb 6, 2026 | 69.50 | 75.00 | 60.00 | 70.00 | 70.00 | 2.19% | 39,482,160 |
| Feb 5, 2026 | 68.00 | 69.00 | 68.00 | 68.50 | 68.50 | -0.72% | 77,203 |
| Feb 4, 2026 | 69.50 | 69.00 | 68.00 | 69.00 | 69.00 | - | 9,915 |
| Feb 3, 2026 | 69.50 | 69.80 | 68.33 | 69.00 | 69.00 | - | 9,456 |
| Feb 2, 2026 | 69.50 | 70.00 | 69.00 | 69.00 | 69.00 | - | 21,436 |
| Jan 30, 2026 | 70.00 | 71.00 | 68.15 | 69.00 | 69.00 | -1.43% | 68,167 |
| Jan 29, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 2.19% | 113,052 |
| Jan 28, 2026 | 69.00 | 69.00 | 68.00 | 68.50 | 68.50 | - | 18,738 |
| Jan 27, 2026 | 68.50 | 69.00 | 67.00 | 68.50 | 68.50 | 0.74% | 74,009 |
| Jan 26, 2026 | 69.00 | 69.00 | 68.01 | 68.00 | 68.00 | -1.45% | 43,121 |
| Jan 23, 2026 | 68.50 | 70.00 | 68.01 | 69.00 | 69.00 | 0.73% | 125,663 |
| Jan 22, 2026 | 67.00 | 70.00 | 66.60 | 68.50 | 68.50 | 3.01% | 178,687 |
| Jan 21, 2026 | 67.00 | 68.00 | 66.00 | 66.50 | 66.50 | -1.48% | 198,674 |
| Jan 20, 2026 | 68.00 | 69.00 | 67.00 | 67.50 | 67.50 | -0.74% | 47,839 |
| Jan 19, 2026 | 68.00 | 68.02 | 67.42 | 68.00 | 68.00 | - | 231,797 |
| Jan 16, 2026 | 67.80 | 69.00 | 67.70 | 68.00 | 68.00 | - | 73,481 |
| Jan 15, 2026 | 67.50 | 70.00 | 67.25 | 68.00 | 68.00 | - | 379,098 |
| Jan 14, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 60,947 |
| Jan 13, 2026 | 69.00 | 70.00 | 67.60 | 69.00 | 69.00 | - | 132,332 |
| Jan 12, 2026 | 69.00 | 69.40 | 68.00 | 69.00 | 69.00 | - | 64,720 |
| Jan 9, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 93,150 |
| Jan 8, 2026 | 69.00 | 72.00 | 68.03 | 69.00 | 69.00 | -2.13% | 27,586 |
| Jan 7, 2026 | 71.00 | 71.00 | 69.00 | 70.50 | 70.50 | 1.00% | 21,089 |
| Jan 6, 2026 | 70.50 | 70.41 | 68.00 | 69.80 | 69.80 | -1.69% | 106,507 |
| Jan 5, 2026 | 71.50 | 72.59 | 69.04 | 71.00 | 71.00 | -0.70% | 92,894 |
| Jan 2, 2026 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | - | 40,313 |
| Dec 31, 2025 | 69.00 | 74.00 | 69.00 | 71.50 | 71.50 | -0.69% | 477 |
| Dec 30, 2025 | 72.00 | 73.75 | 70.00 | 72.00 | 72.00 | - | 27,434 |
| Dec 29, 2025 | 72.00 | 74.00 | 71.53 | 72.00 | 72.00 | - | 3,266 |
| Dec 24, 2025 | 72.00 | 73.96 | 72.00 | 72.00 | 72.00 | 2.13% | 93,093 |
| Dec 23, 2025 | 70.05 | 71.00 | 69.00 | 70.50 | 70.50 | -0.70% | 633,253 |
| Dec 22, 2025 | 70.50 | 72.00 | 69.15 | 71.00 | 71.00 | - | 210,581 |