INSPECS Group plc (AIM:SPEC)
London · Delayed Price · Currency is GBP · Price in GBX 45.50
-1.00 (-2.15%)
Oct 10, 2025, 5:07 PM GMT+1
INSPECS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 46.00 | 47.00 | 45.10 | 45.50 | 45.10 | -2.15% | 47,239 |
| Oct 9, 2025 | 47.50 | 47.50 | 46.00 | 46.50 | 46.50 | -2.11% | 95,543 |
| Oct 8, 2025 | 48.50 | 49.55 | 46.30 | 47.50 | 47.50 | -2.06% | 126,453 |
| Oct 7, 2025 | 48.00 | 50.00 | 47.00 | 48.50 | 48.50 | 2.32% | 371,633 |
| Oct 6, 2025 | 44.50 | 48.90 | 44.31 | 47.40 | 47.40 | 6.52% | 272,615 |
| Oct 3, 2025 | 44.50 | 45.25 | 44.00 | 44.50 | 44.50 | - | 89,090 |
| Oct 2, 2025 | 44.00 | 45.40 | 42.00 | 44.50 | 44.50 | 1.14% | 191,518 |
| Oct 1, 2025 | 40.50 | 44.00 | 39.75 | 44.00 | 44.00 | 11.39% | 283,838 |
| Sep 30, 2025 | 40.00 | 40.50 | 39.00 | 39.50 | 39.50 | - | 284,356 |
| Sep 29, 2025 | 39.50 | 39.50 | 39.10 | 39.50 | 39.50 | - | 142 |
| Sep 26, 2025 | 40.50 | 40.50 | 39.00 | 39.50 | 39.50 | - | 70,177 |
| Sep 25, 2025 | 39.50 | 39.80 | 39.36 | 39.50 | 39.50 | - | 5,989 |
| Sep 24, 2025 | 40.50 | 40.50 | 39.00 | 39.50 | 39.50 | -1.25% | 95,939 |
| Sep 23, 2025 | 41.00 | 41.30 | 39.32 | 40.00 | 40.00 | -2.44% | 250,900 |
| Sep 22, 2025 | 40.50 | 41.30 | 40.32 | 41.00 | 41.00 | - | 13,060 |
| Sep 19, 2025 | 40.00 | 41.80 | 39.04 | 41.00 | 41.00 | 2.50% | 198,450 |
| Sep 18, 2025 | 41.00 | 41.00 | 38.05 | 40.00 | 40.00 | -6.98% | 478,319 |
| Sep 17, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 60,334 |
| Sep 16, 2025 | 42.78 | 43.00 | 42.05 | 43.00 | 43.00 | 1.18% | 250,003 |
| Sep 15, 2025 | 43.00 | 43.00 | 42.00 | 42.50 | 42.50 | -1.16% | 59,569 |
| Sep 12, 2025 | 43.00 | 46.00 | 42.05 | 43.00 | 43.00 | - | 21,003 |
| Sep 11, 2025 | 43.00 | 44.90 | 42.00 | 43.00 | 43.00 | - | 82,058 |
| Sep 10, 2025 | 43.00 | 43.00 | 42.95 | 43.00 | 43.00 | - | 4,628 |
| Sep 9, 2025 | 43.00 | 43.00 | 42.50 | 43.00 | 43.00 | - | 38,497 |
| Sep 8, 2025 | 45.00 | 45.00 | 41.20 | 43.00 | 43.00 | - | 50,950 |
| Sep 5, 2025 | 43.00 | 43.00 | 42.10 | 43.00 | 43.00 | - | 22,976 |
| Sep 4, 2025 | 43.50 | 43.50 | 42.00 | 43.00 | 43.00 | -1.15% | 63,581 |
| Sep 3, 2025 | 43.50 | 43.60 | 43.00 | 43.50 | 43.50 | - | 22,543 |
| Sep 2, 2025 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | -1.14% | 69,595 |
| Sep 1, 2025 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 280,396 |
| Aug 29, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 21,010 |
| Aug 28, 2025 | 44.10 | 44.10 | 43.22 | 44.00 | 44.00 | - | 4,793 |
| Aug 27, 2025 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 14,397 |
| Aug 26, 2025 | 43.25 | 45.00 | 43.00 | 44.00 | 44.00 | - | 55,169 |
| Aug 22, 2025 | 43.55 | 44.00 | 43.55 | 44.00 | 44.00 | - | 31,080 |
| Aug 21, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | - | 110 |
| Aug 20, 2025 | 44.02 | 44.83 | 43.50 | 44.00 | 44.00 | -1.12% | 26,627 |
| Aug 19, 2025 | 46.00 | 49.00 | 44.15 | 44.50 | 44.50 | -6.32% | 231,637 |
| Aug 18, 2025 | 46.55 | 47.95 | 46.09 | 47.50 | 47.50 | - | 39,896 |
| Aug 15, 2025 | 50.00 | 50.00 | 46.25 | 47.50 | 47.50 | - | 66,802 |
| Aug 14, 2025 | 47.80 | 47.80 | 46.00 | 47.50 | 47.50 | - | 46,372 |
| Aug 13, 2025 | 49.00 | 49.00 | 45.10 | 47.50 | 47.50 | -2.06% | 77,388 |
| Aug 12, 2025 | 47.00 | 48.50 | 46.25 | 48.50 | 48.50 | 5.43% | 121,891 |
| Aug 11, 2025 | 46.00 | 46.70 | 45.66 | 46.00 | 46.00 | 1.10% | 78,114 |
| Aug 8, 2025 | 45.72 | 45.72 | 45.26 | 45.50 | 45.50 | - | 51,564 |
| Aug 7, 2025 | 44.10 | 46.00 | 44.10 | 45.50 | 45.50 | - | 130,226 |
| Aug 6, 2025 | 45.35 | 46.38 | 45.00 | 45.50 | 45.50 | -1.09% | 42,148 |
| Aug 5, 2025 | 45.75 | 47.00 | 44.00 | 46.00 | 46.00 | 3.37% | 176,145 |
| Aug 4, 2025 | 41.55 | 46.00 | 41.45 | 44.50 | 44.50 | 7.23% | 268,174 |
| Aug 1, 2025 | 41.99 | 42.75 | 41.00 | 41.50 | 41.50 | - | 42,849 |