INSPECS Group plc (AIM:SPEC)
London · Delayed Price · Currency is GBP · Price in GBX 92.00
-4.00 (-4.17%)
Aug 25, 2026, 4:11 PM GMT
INSPECS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 100.00 | 100.00 | 92.00 | 96.00 | 96.00 | - | 447 |
| Aug 24, 2026 | 96.00 | 100.00 | 92.00 | 96.00 | 96.00 | - | 3,104 |
| Aug 21, 2026 | 92.00 | 96.00 | 92.00 | 96.00 | 96.00 | - | 4,045 |
| Aug 20, 2026 | 94.00 | 94.00 | 94.00 | 96.00 | 96.00 | -1.03% | 5,202 |
| Aug 19, 2026 | 100.00 | 100.00 | 100.00 | 97.00 | 97.00 | - | 1 |
| Aug 18, 2026 | 94.00 | 94.00 | 94.00 | 97.00 | 97.00 | - | 1,000 |
| Aug 17, 2026 | 94.00 | 100.00 | 94.00 | 97.00 | 97.00 | - | 2,530 |
| Aug 14, 2026 | 94.00 | 94.00 | 94.00 | 97.00 | 97.00 | - | 2 |
| Aug 13, 2026 | 100.00 | 100.00 | 94.00 | 97.00 | 97.00 | - | 2,901 |
| Aug 12, 2026 | 97.00 | 100.00 | 94.00 | 97.00 | 97.00 | - | 65 |
| Aug 11, 2026 | 97.00 | 99.00 | 94.00 | 97.00 | 97.00 | - | 504 |
| Aug 10, 2026 | 97.00 | 97.00 | 94.00 | 97.00 | 97.00 | - | 3,093 |
| Aug 7, 2026 | 99.00 | 94.75 | 94.75 | 97.00 | 97.00 | - | 6,518 |
| Aug 6, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Aug 5, 2026 | 97.00 | 100.00 | 94.00 | 97.00 | 97.00 | - | 5,421 |
| Aug 4, 2026 | 99.00 | 100.00 | 100.00 | 97.00 | 97.00 | - | 45 |
| Aug 3, 2026 | 97.00 | 97.00 | 94.00 | 97.00 | 97.00 | - | 2,643 |
| Jul 31, 2026 | 99.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jul 30, 2026 | 96.00 | 96.80 | 96.80 | 97.00 | 97.00 | 1.04% | 10,323 |
| Jul 29, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jul 28, 2026 | 97.00 | 92.00 | 92.00 | 96.00 | 96.00 | - | 7 |
| Jul 27, 2026 | 97.00 | 93.00 | 93.00 | 96.00 | 96.00 | - | 1,000 |
| Jul 24, 2026 | 96.00 | 92.00 | 92.00 | 96.00 | 96.00 | - | 495 |
| Jul 23, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jul 22, 2026 | 99.00 | 100.00 | 94.00 | 96.00 | 96.00 | -1.03% | 40,209 |
| Jul 21, 2026 | 99.00 | 95.26 | 94.00 | 97.00 | 97.00 | - | 1,050 |
| Jul 20, 2026 | 99.00 | 100.00 | 94.00 | 97.00 | 97.00 | - | 565 |
| Jul 17, 2026 | 99.00 | 98.00 | 98.00 | 97.00 | 97.00 | - | 1,015 |
| Jul 16, 2026 | 99.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jul 15, 2026 | 97.00 | 100.00 | 94.00 | 97.00 | 97.00 | - | 5,104 |
| Jul 14, 2026 | 97.00 | 94.00 | 94.00 | 97.00 | 97.00 | - | 95 |
| Jul 13, 2026 | 97.00 | 95.00 | 94.00 | 97.00 | 97.00 | - | 521 |
| Jul 10, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jul 9, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jul 8, 2026 | 97.00 | 100.00 | 100.00 | 97.00 | 97.00 | - | 10 |
| Jul 7, 2026 | 97.00 | 100.00 | 100.00 | 97.00 | 97.00 | - | 2 |
| Jul 6, 2026 | 97.00 | 100.00 | 94.00 | 97.00 | 97.00 | - | 1,574 |
| Jul 3, 2026 | 97.00 | 98.50 | 94.00 | 97.00 | 97.00 | - | 1,350 |
| Jul 2, 2026 | 97.00 | 100.00 | 94.00 | 97.00 | 97.00 | - | 1,701 |
| Jul 1, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 5,150 |
| Jun 30, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 605 |
| Jun 29, 2026 | 97.00 | 100.00 | 94.00 | 97.00 | 97.00 | - | 1,248 |
| Jun 26, 2026 | 97.00 | 100.00 | 94.00 | 97.00 | 97.00 | - | 672 |
| Jun 25, 2026 | 97.00 | 100.00 | 94.00 | 97.00 | 97.00 | - | 35,296 |
| Jun 24, 2026 | 97.00 | 98.32 | 94.50 | 97.00 | 97.00 | - | 25,379 |
| Jun 23, 2026 | 97.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 25,299 |
| Jun 22, 2026 | 100.00 | 105.00 | 96.00 | 98.00 | 98.00 | -2.49% | 18,418 |
| Jun 19, 2026 | 100.00 | 105.00 | 96.00 | 100.50 | 100.50 | - | 4,609 |
| Jun 18, 2026 | 97.50 | 105.00 | 96.00 | 100.50 | 100.50 | 4.15% | 84,167 |
| Jun 17, 2026 | 88.50 | 98.00 | 90.00 | 96.50 | 96.50 | 14.20% | 33,493 |