Spirent Communications plc (LON:SPT)
London · Delayed Price · Currency is GBP · Price in GBX 195.00
+0.20 (0.10%)
Aug 8, 2025, 4:36 PM BST
Spirent Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 194.20 | 195.00 | 194.20 | 195.00 | 195.00 | 0.10% | 2,287 |
| Aug 7, 2025 | 194.60 | 196.00 | 194.60 | 194.80 | 194.80 | 0.10% | 439,481 |
| Aug 6, 2025 | 195.00 | 195.80 | 194.60 | 194.60 | 194.60 | -0.21% | 3,842,352 |
| Aug 5, 2025 | 194.20 | 195.60 | 194.20 | 195.00 | 195.00 | -0.10% | 1,597,585 |
| Aug 4, 2025 | 195.00 | 197.40 | 195.00 | 195.20 | 195.20 | -0.20% | 1,279,524 |
| Aug 1, 2025 | 197.60 | 197.60 | 195.00 | 195.60 | 195.60 | 0.31% | 280,185 |
| Jul 31, 2025 | 195.80 | 195.80 | 194.80 | 195.00 | 195.00 | -0.10% | 1,295,249 |
| Jul 30, 2025 | 195.20 | 196.80 | 195.00 | 195.20 | 195.20 | - | 814,769 |
| Jul 29, 2025 | 196.00 | 196.00 | 194.80 | 195.20 | 195.20 | 0.21% | 672,360 |
| Jul 28, 2025 | 195.00 | 195.60 | 194.79 | 194.80 | 194.80 | - | 362,662 |
| Jul 25, 2025 | 197.00 | 197.00 | 194.80 | 194.80 | 194.80 | -0.10% | 7,956,161 |
| Jul 24, 2025 | 193.80 | 195.80 | 193.00 | 195.00 | 195.00 | -0.81% | 5,239,888 |
| Jul 23, 2025 | 198.00 | 198.00 | 194.40 | 196.60 | 196.60 | 0.72% | 16,540,946 |
| Jul 22, 2025 | 195.40 | 195.40 | 194.60 | 195.20 | 195.20 | -0.10% | 385,469 |
| Jul 21, 2025 | 194.60 | 195.40 | 194.60 | 195.40 | 195.40 | - | 479,556 |
| Jul 18, 2025 | 199.00 | 199.00 | 195.12 | 195.40 | 195.40 | - | 7,323,214 |
| Jul 17, 2025 | 195.80 | 196.05 | 194.60 | 195.40 | 195.40 | 0.21% | 210,329 |
| Jul 16, 2025 | 193.60 | 195.59 | 193.60 | 195.00 | 195.00 | -0.31% | 3,028,402 |
| Jul 15, 2025 | 200.00 | 200.00 | 194.20 | 195.60 | 195.60 | 0.31% | 360,683 |
| Jul 14, 2025 | 195.40 | 197.40 | 194.20 | 195.00 | 195.00 | 0.10% | 3,306,529 |
| Jul 11, 2025 | 188.60 | 194.80 | 188.60 | 194.80 | 194.80 | 0.83% | 1,725,934 |
| Jul 10, 2025 | 196.40 | 196.40 | 192.20 | 193.20 | 193.20 | -0.10% | 609,168 |
| Jul 9, 2025 | 192.37 | 193.42 | 192.20 | 193.40 | 193.40 | 0.10% | 654,238 |
| Jul 8, 2025 | 196.40 | 196.40 | 192.40 | 193.20 | 193.20 | 0.42% | 830,906 |
| Jul 7, 2025 | 188.60 | 192.40 | 188.60 | 192.40 | 192.40 | 0.21% | 325,694 |
| Jul 4, 2025 | 192.40 | 192.40 | 191.60 | 192.00 | 192.00 | - | 2,803,339 |
| Jul 3, 2025 | 192.40 | 192.60 | 191.60 | 192.00 | 192.00 | 0.31% | 1,777,072 |
| Jul 2, 2025 | 193.00 | 193.60 | 189.80 | 191.40 | 191.40 | -1.75% | 2,484,296 |
| Jul 1, 2025 | 199.00 | 199.80 | 193.80 | 194.80 | 191.30 | -0.10% | 1,305,777 |
| Jun 30, 2025 | 195.00 | 195.20 | 192.80 | 195.00 | 191.50 | 0.10% | 541,635 |
| Jun 27, 2025 | 195.00 | 196.20 | 193.94 | 194.80 | 191.30 | 0.52% | 2,681,856 |
| Jun 26, 2025 | 192.20 | 198.80 | 192.20 | 193.80 | 190.32 | 0.52% | 7,213,444 |
| Jun 25, 2025 | 193.40 | 193.40 | 191.40 | 192.80 | 189.34 | 0.21% | 390,243 |
| Jun 24, 2025 | 191.80 | 193.00 | 191.80 | 192.40 | 188.94 | - | 597,179 |
| Jun 23, 2025 | 191.80 | 193.00 | 191.80 | 192.40 | 188.94 | -0.10% | 415,669 |
| Jun 20, 2025 | 191.20 | 193.00 | 190.51 | 192.60 | 189.14 | 0.73% | 2,937,847 |
| Jun 19, 2025 | 191.00 | 193.00 | 190.00 | 191.20 | 187.76 | -0.52% | 1,129,237 |
| Jun 18, 2025 | 193.80 | 193.80 | 191.80 | 192.20 | 188.75 | -0.21% | 376,201 |
| Jun 17, 2025 | 193.00 | 193.00 | 191.40 | 192.60 | 189.14 | -0.21% | 2,971,437 |
| Jun 16, 2025 | 191.00 | 193.80 | 191.00 | 193.00 | 189.53 | 0.42% | 204,146 |
| Jun 13, 2025 | 192.80 | 193.00 | 190.00 | 192.20 | 188.75 | - | 1,250,249 |
| Jun 12, 2025 | 193.80 | 193.80 | 192.20 | 192.20 | 188.75 | -0.83% | 5,044,954 |
| Jun 11, 2025 | 192.60 | 198.60 | 191.40 | 193.80 | 190.32 | 0.41% | 1,063,085 |
| Jun 10, 2025 | 198.20 | 198.20 | 192.60 | 193.00 | 189.53 | - | 448,136 |
| Jun 9, 2025 | 193.80 | 195.20 | 192.80 | 193.00 | 189.53 | -0.21% | 627,041 |
| Jun 6, 2025 | 193.80 | 193.80 | 192.50 | 193.40 | 189.93 | 0.42% | 897,770 |
| Jun 5, 2025 | 192.40 | 194.60 | 191.80 | 192.60 | 189.14 | - | 861,042 |
| Jun 4, 2025 | 193.00 | 194.00 | 192.20 | 192.60 | 189.14 | -0.10% | 518,263 |
| Jun 3, 2025 | 191.60 | 193.60 | 190.80 | 192.80 | 189.34 | 1.47% | 2,131,758 |
| Jun 2, 2025 | 184.20 | 193.39 | 184.20 | 190.00 | 186.59 | 0.74% | 517,206 |