INSPECS Group plc (AIM:SPEC)
London · Delayed Price · Currency is GBP · Price in GBX 82.50
-1.50 (-1.79%)
Apr 17, 2026, 8:00 AM GMT
INSPECS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | - | -1.79% | 100 |
| 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 |
| Feb 23, 2026 | 82.50 | 84.00 | 82.51 | 83.00 | 83.00 | 3.11% | 295,942 |
| Feb 20, 2026 | 84.00 | 85.00 | 80.00 | 80.50 | 80.50 | -4.17% | 1,356,776 |
| Feb 19, 2026 | 75.00 | 86.00 | 74.00 | 84.00 | 84.00 | 12.00% | 6,767,280 |
| Feb 18, 2026 | 75.00 | 74.10 | 74.00 | 75.00 | 75.00 | - | 10,716 |
| Feb 17, 2026 | 75.50 | 76.00 | 74.00 | 75.00 | 75.00 | -0.66% | 77,584 |
| Feb 16, 2026 | 75.50 | 74.10 | 74.00 | 75.50 | 75.50 | - | 6,570 |
| Feb 13, 2026 | 75.50 | 75.00 | 75.00 | 75.50 | 75.50 | 0.67% | 5,191 |
| Feb 12, 2026 | 75.50 | 76.34 | 74.00 | 75.00 | 75.00 | -0.66% | 122,302 |
| Feb 11, 2026 | 74.50 | 77.00 | 74.20 | 75.50 | 75.50 | 1.34% | 78,046 |
| Feb 10, 2026 | 76.00 | 75.40 | 74.00 | 74.50 | 74.50 | -0.67% | 547,477 |
| Feb 9, 2026 | 71.50 | 76.40 | 71.51 | 75.00 | 75.00 | 7.14% | 1,299,475 |
| Feb 6, 2026 | 69.50 | 75.00 | 60.00 | 70.00 | 70.00 | 2.19% | 39,482,160 |
| Feb 5, 2026 | 69.50 | 69.00 | 68.00 | 68.50 | 68.50 | -0.72% | 77,203 |