INSPECS Group plc (AIM:SPEC)
London · Delayed Price · Currency is GBP · Price in GBX 42.52
-0.48 (-1.12%)
Sep 9, 2025, 1:49 PM GMT+1
INSPECS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 41.55 | 42.00 | 40.00 | 41.50 | 41.50 | -2.35% | 173,996 |
| Jul 30, 2025 | 43.29 | 43.29 | 42.35 | 42.50 | 42.50 | -2.30% | 53,633 |
| Jul 29, 2025 | 42.70 | 44.00 | 42.70 | 43.50 | 43.50 | 1.16% | 56,003 |
| Jul 28, 2025 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 105,292 |
| Jul 25, 2025 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 101,450 |
| Jul 24, 2025 | 42.00 | 43.12 | 42.00 | 43.00 | 43.00 | - | 82,611 |
| Jul 23, 2025 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 117,319 |
| Jul 22, 2025 | 44.00 | 44.00 | 42.20 | 43.00 | 43.00 | -2.05% | 35,250 |
| Jul 21, 2025 | 42.49 | 43.90 | 41.88 | 43.90 | 43.90 | 4.52% | 91,454 |
| Jul 18, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | -3.67% | 77,142 |
| Jul 17, 2025 | 46.50 | 46.50 | 42.00 | 43.60 | 43.60 | -8.40% | 343,101 |
| Jul 16, 2025 | 45.00 | 47.60 | 44.00 | 47.60 | 47.60 | 4.62% | 45,299 |
| Jul 15, 2025 | 45.00 | 46.50 | 45.00 | 45.50 | 45.50 | - | 135,797 |
| Jul 14, 2025 | 46.00 | 46.00 | 45.00 | 45.50 | 45.50 | -2.15% | 17,353 |
| Jul 11, 2025 | 46.10 | 46.69 | 45.75 | 46.50 | 46.50 | -2.11% | 80,348 |
| Jul 10, 2025 | 48.35 | 48.38 | 47.00 | 47.50 | 47.50 | -3.06% | 122,860 |
| Jul 9, 2025 | 48.67 | 49.80 | 48.50 | 49.00 | 49.00 | - | 108,417 |
| Jul 8, 2025 | 49.00 | 49.90 | 48.60 | 49.00 | 49.00 | -1.01% | 67,628 |
| Jul 7, 2025 | 48.00 | 50.80 | 48.00 | 49.50 | 49.50 | - | 16,647 |
| Jul 4, 2025 | 48.55 | 49.50 | 48.55 | 49.50 | 49.50 | - | 3,575 |
| Jul 3, 2025 | 49.11 | 51.00 | 48.08 | 49.50 | 49.50 | 1.02% | 52,266 |
| Jul 2, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 35,451 |
| Jul 1, 2025 | 48.40 | 51.00 | 48.40 | 49.00 | 49.00 | - | 149,248 |
| Jun 30, 2025 | 48.40 | 50.00 | 48.40 | 49.00 | 49.00 | - | 3,540 |