INSPECS Group plc (AIM:SPEC)
London · Delayed Price · Currency is GBP · Price in GBX 92.00
-4.00 (-4.17%)
Jul 28, 2026, 8:03 AM GMT
INSPECS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Jun 15, 2026 | 84.50 | 82.00 | 82.00 | 84.50 | 84.50 | - | 1,004 |
| Jun 12, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Jun 11, 2026 | 84.50 | 83.00 | 82.20 | 84.50 | 84.50 | - | 19,481 |
| Jun 10, 2026 | 84.50 | 82.00 | 82.00 | 84.50 | 84.50 | - | 57 |
| Jun 9, 2026 | 84.50 | 82.00 | 82.00 | 84.50 | 84.50 | - | 34 |
| Jun 8, 2026 | 84.50 | 87.00 | 82.55 | 84.50 | 84.50 | - | 24,108 |
| Jun 5, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 1,775 |
| Jun 4, 2026 | 84.50 | 87.00 | 84.50 | 84.50 | 84.50 | - | 566 |
| Jun 3, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Jun 2, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Jun 1, 2026 | 84.50 | 82.00 | 82.00 | 84.50 | 84.50 | - | 401 |
| May 29, 2026 | 83.50 | 86.00 | 82.33 | 84.50 | 84.50 | 1.20% | 57,526 |
| May 28, 2026 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | - | 658 |
| May 27, 2026 | 83.50 | 82.00 | 82.00 | 83.50 | 83.50 | - | 2,234 |
| May 26, 2026 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | - | 6,836 |
| May 22, 2026 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | - | 157 |
| May 21, 2026 | 83.50 | 82.00 | 82.00 | 83.50 | 83.50 | - | 2,529 |
| May 20, 2026 | 83.50 | 85.00 | 85.00 | 83.50 | 83.50 | - | 1 |
| May 19, 2026 | 83.50 | 83.50 | 82.00 | 83.50 | 83.50 | - | 12,165 |
| May 18, 2026 | 83.50 | 82.20 | 82.20 | 83.50 | 83.50 | - | 208 |