INSPECS Group plc (AIM:SPEC)
London · Delayed Price · Currency is GBP · Price in GBX 69.00
+0.50 (0.73%)
At close: Jan 23, 2026
INSPECS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 71.00 | 72.80 | 68.50 | 71.00 | 71.00 | 0.28% | 530,245 |
| Dec 18, 2025 | 86.00 | 87.00 | 69.00 | 70.80 | 70.80 | -17.67% | 12,274,050 |
| Dec 17, 2025 | 82.50 | 86.09 | 82.00 | 86.00 | 86.00 | 4.37% | 21,532,450 |
| Dec 16, 2025 | 81.50 | 82.40 | 82.00 | 82.40 | 82.40 | -0.12% | 2,245,646 |
| Dec 15, 2025 | 82.10 | 82.74 | 82.00 | 82.50 | 82.50 | 0.61% | 709,386 |
| Dec 12, 2025 | 82.10 | 82.20 | 82.00 | 82.00 | 82.00 | -0.12% | 958,345 |
| Dec 11, 2025 | 82.00 | 83.00 | 81.00 | 82.10 | 82.10 | -0.36% | 8,343,688 |
| Dec 10, 2025 | 72.50 | 83.00 | 71.50 | 82.40 | 82.40 | 13.66% | 18,600,520 |
| Dec 9, 2025 | 72.50 | 73.45 | 71.00 | 72.50 | 72.50 | - | 251,461 |
| Dec 8, 2025 | 72.00 | 74.00 | 71.12 | 72.50 | 72.50 | 0.69% | 289,585 |
| Dec 5, 2025 | 71.75 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | 25,092 |
| Dec 4, 2025 | 73.00 | 74.00 | 71.00 | 72.50 | 72.50 | - | 140,979 |
| Dec 3, 2025 | 73.00 | 74.00 | 71.00 | 72.50 | 72.50 | - | 57,744 |
| Dec 2, 2025 | 73.00 | 73.00 | 71.00 | 72.50 | 72.50 | - | 78,390 |
| Dec 1, 2025 | 72.00 | 74.00 | 71.25 | 72.50 | 72.50 | 0.69% | 172,502 |
| Nov 28, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -0.69% | 100,788 |
| Nov 27, 2025 | 71.50 | 73.00 | 70.00 | 72.50 | 72.50 | -0.41% | 108,811 |
| Nov 26, 2025 | 71.50 | 72.80 | 70.00 | 72.80 | 72.80 | 1.82% | 98,003 |
| Nov 25, 2025 | 73.00 | 72.56 | 70.75 | 71.50 | 71.50 | -3.38% | 158,962 |
| Nov 24, 2025 | 75.00 | 78.00 | 72.17 | 74.00 | 74.00 | -1.33% | 228,744 |
| Nov 21, 2025 | 75.00 | 76.00 | 73.05 | 75.00 | 75.00 | 2.74% | 218,438 |
| Nov 20, 2025 | 66.50 | 76.00 | 62.12 | 73.00 | 73.00 | 3.40% | 1,596,263 |
| Nov 19, 2025 | 69.00 | 71.75 | 68.50 | 70.60 | 70.60 | 2.32% | 234,958 |
| Nov 18, 2025 | 70.50 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 403,654 |
| Nov 17, 2025 | 71.50 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 143,764 |
| Nov 14, 2025 | 71.50 | 73.00 | 70.00 | 73.00 | 73.00 | 1.39% | 161,587 |
| Nov 13, 2025 | 72.00 | 74.00 | 70.00 | 72.00 | 72.00 | - | 465,522 |
| Nov 12, 2025 | 68.50 | 72.90 | 68.00 | 72.00 | 72.00 | 6.67% | 694,103 |