INSPECS Group plc (AIM:SPEC)
London · Delayed Price · Currency is GBP · Price in GBX 82.00
-1.00 (-1.20%)
May 7, 2026, 12:55 PM GMT
INSPECS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | - | 2.41% | 2 |
| May 6, 2026 | 83.50 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | 40,000 |
| May 5, 2026 | 83.50 | 83.50 | 82.00 | 83.50 | 83.50 | - | 25,757 |
| May 1, 2026 | 83.50 | 85.00 | 83.14 | 83.50 | 83.50 | - | 28,980 |
| Apr 30, 2026 | 82.50 | 82.00 | 82.00 | 83.50 | 83.50 | - | 33 |
| Apr 29, 2026 | 82.50 | 83.14 | 82.00 | 83.50 | 83.50 | - | 10,604 |
| Apr 28, 2026 | 82.00 | 83.12 | 82.00 | 83.50 | 83.50 | - | 14,161 |
| Apr 27, 2026 | 82.50 | 85.00 | 82.00 | 83.50 | 83.50 | - | 3,541 |
| Apr 24, 2026 | 82.50 | 85.00 | 82.00 | 83.50 | 83.50 | - | 518 |
| Apr 23, 2026 | 85.00 | 85.00 | 82.00 | 83.50 | 83.50 | - | 27,393 |
| Apr 22, 2026 | 82.50 | 85.00 | 83.00 | 83.50 | 83.50 | - | 9,009 |
| Apr 21, 2026 | 82.50 | 83.10 | 83.10 | 83.50 | 83.50 | - | 7,900 |
| Apr 20, 2026 | 82.00 | 85.00 | 82.00 | 83.50 | 83.50 | - | 60,049 |
| Apr 17, 2026 | 82.50 | 83.06 | 82.00 | 83.50 | 83.50 | -0.60% | 12,929 |
| Apr 16, 2026 | 82.50 | 85.00 | 82.00 | 84.00 | 84.00 | 0.60% | 3,537 |
| Apr 15, 2026 | 82.50 | 85.00 | 82.00 | 83.50 | 83.50 | - | 31,317 |
| Apr 14, 2026 | 82.50 | 85.00 | 82.00 | 83.50 | 83.50 | - | 62,415 |
| Apr 13, 2026 | 82.50 | 85.00 | 83.00 | 83.50 | 83.50 | - | 36,700 |
| Apr 10, 2026 | 82.50 | 85.00 | 83.00 | 83.50 | 83.50 | 0.60% | 8,301 |
| Apr 9, 2026 | 82.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 31,946 |
| Apr 8, 2026 | 82.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 10,115 |
| Apr 7, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 208,046 |
| Apr 2, 2026 | 82.00 | 83.90 | 82.00 | 83.00 | 83.00 | - | 8,740 |
| Apr 1, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 17,822 |
| Mar 31, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 63,587 |
| Mar 30, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 4,289 |
| Mar 27, 2026 | 82.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 66,600 |
| Mar 26, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 3,329 |
| Mar 25, 2026 | 82.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 66,873 |
| Mar 24, 2026 | 82.00 | 83.90 | 83.00 | 83.00 | 83.00 | - | 24,198 |
| Mar 23, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 121,060 |
| Mar 20, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 347,170 |
| Mar 19, 2026 | 82.00 | 83.01 | 82.00 | 83.00 | 83.00 | - | 86,810 |
| Mar 18, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 941,881 |
| Mar 17, 2026 | 82.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 13,338 |
| Mar 16, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 233,722 |
| Mar 13, 2026 | 82.00 | 83.44 | 82.00 | 83.00 | 83.00 | - | 139,438 |
| Mar 12, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 295,672 |
| Mar 11, 2026 | 82.00 | 84.00 | 82.95 | 83.00 | 83.00 | - | 2,271 |
| Mar 10, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 59,493 |
| Mar 9, 2026 | 82.00 | 83.00 | 82.50 | 83.00 | 83.00 | - | 926,414 |
| Mar 6, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 2,116,711 |
| Mar 5, 2026 | 82.50 | 83.00 | 82.00 | 83.00 | 83.00 | - | 166,601 |
| Mar 4, 2026 | 82.50 | 83.00 | 82.00 | 83.00 | 83.00 | - | 199,347 |
| Mar 3, 2026 | 82.50 | 83.50 | 82.00 | 83.00 | 83.00 | - | 2,747,825 |
| Mar 2, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | - | 364,371 |
| Feb 27, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | - | 23,890 |
| Feb 26, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | - | 91,130 |
| Feb 25, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | - | 39,488 |
| Feb 24, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | - | 424,816 |