INSPECS Group plc (AIM:SPEC)
London · Delayed Price · Currency is GBP · Price in GBX 62.00
0.00 (0.00%)
Oct 31, 2025, 5:07 PM GMT+1
INSPECS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 61.35 | 64.00 | 61.35 | 62.00 | 62.00 | - | 118,219 |
| Oct 30, 2025 | 61.50 | 64.00 | 60.00 | 62.00 | 62.00 | - | 307,633 |
| Oct 29, 2025 | 57.00 | 63.80 | 55.00 | 62.00 | 62.00 | 8.77% | 786,722 |
| Oct 28, 2025 | 57.50 | 59.00 | 55.00 | 57.00 | 57.00 | -0.87% | 374,695 |
| Oct 27, 2025 | 55.00 | 59.00 | 54.67 | 57.50 | 57.50 | 3.42% | 477,706 |
| Oct 24, 2025 | 52.00 | 59.50 | 50.00 | 55.60 | 55.60 | 15.83% | 1,881,137 |
| Oct 23, 2025 | 41.00 | 48.20 | 41.00 | 48.00 | 48.00 | 18.52% | 1,443,094 |
| Oct 22, 2025 | 41.25 | 41.25 | 40.00 | 40.50 | 40.50 | -1.82% | 206,409 |
| Oct 21, 2025 | 43.00 | 47.30 | 40.00 | 41.25 | 41.25 | -10.71% | 336,151 |
| Oct 20, 2025 | 44.00 | 46.20 | 41.00 | 46.20 | 46.20 | 5.00% | 33,075 |
| Oct 17, 2025 | 45.00 | 45.00 | 42.00 | 44.00 | 44.00 | -2.22% | 52,768 |
| Oct 16, 2025 | 45.00 | 45.00 | 44.01 | 45.00 | 45.00 | - | 10,646 |
| Oct 15, 2025 | 45.00 | 45.00 | 44.02 | 45.00 | 45.00 | - | 4,109 |
| Oct 14, 2025 | 45.50 | 45.50 | 44.12 | 45.00 | 45.00 | -1.10% | 28,772 |
| Oct 13, 2025 | 45.50 | 45.65 | 45.00 | 45.50 | 45.50 | - | 88,196 |
| Oct 10, 2025 | 46.00 | 47.00 | 45.10 | 45.50 | 45.50 | -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 |