Spirent Communications plc (LON:SPT)
London · Delayed Price · Currency is GBP · Price in GBX 195.80
0.00 (0.00%)
Sep 18, 2025, 9:20 AM BST
Spirent Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 196.40 | 196.40 | 195.00 | 195.80 | 195.80 | -0.10% | 673,046 |
| Sep 16, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | -0.41% | 788,850 |
| Sep 15, 2025 | 197.00 | 197.00 | 194.80 | 196.80 | 196.80 | - | 3,467,544 |
| Sep 12, 2025 | 197.00 | 197.20 | 196.60 | 196.80 | 196.80 | -0.10% | 8,341,058 |
| Sep 11, 2025 | 197.00 | 197.00 | 196.20 | 197.00 | 197.00 | - | 3,955,325 |
| Sep 10, 2025 | 197.20 | 197.40 | 196.40 | 197.00 | 197.00 | - | 21,930,877 |
| Sep 9, 2025 | 196.00 | 197.40 | 196.00 | 197.00 | 197.00 | 0.82% | 12,568,051 |
| Sep 8, 2025 | 195.40 | 195.80 | 195.00 | 195.40 | 195.40 | 0.21% | 231,042 |
| Sep 5, 2025 | 194.60 | 195.40 | 194.20 | 195.00 | 195.00 | 0.41% | 546,724 |
| Sep 4, 2025 | 196.80 | 196.80 | 192.80 | 194.20 | 194.20 | -0.72% | 1,686,302 |
| Sep 3, 2025 | 196.40 | 196.40 | 195.60 | 195.60 | 195.60 | - | 705,967 |
| Sep 2, 2025 | 195.60 | 196.80 | 195.60 | 195.60 | 195.60 | 0.10% | 4,079,600 |
| Sep 1, 2025 | 195.20 | 196.20 | 195.20 | 195.40 | 195.40 | -0.10% | 742,408 |
| Aug 29, 2025 | 197.00 | 197.00 | 195.60 | 195.60 | 195.60 | -0.41% | 913,780 |
| Aug 28, 2025 | 196.40 | 197.00 | 196.40 | 196.40 | 196.40 | -0.10% | 589,302 |
| Aug 27, 2025 | 197.60 | 197.60 | 196.40 | 196.60 | 196.60 | -0.41% | 1,170,460 |
| Aug 26, 2025 | 197.00 | 197.60 | 196.40 | 197.40 | 197.40 | 0.41% | 979,986 |
| Aug 22, 2025 | 196.00 | 197.00 | 196.00 | 196.60 | 196.60 | 0.20% | 3,445,403 |
| Aug 21, 2025 | 195.60 | 196.60 | 195.00 | 196.20 | 196.20 | 0.31% | 9,450,174 |
| Aug 20, 2025 | 196.60 | 196.80 | 194.80 | 195.60 | 195.60 | -0.51% | 1,195,302 |
| Aug 19, 2025 | 196.00 | 197.40 | 196.00 | 196.60 | 196.60 | 0.10% | 744,633 |
| Aug 18, 2025 | 195.60 | 196.60 | 195.60 | 196.40 | 196.40 | 0.20% | 393,145 |
| Aug 15, 2025 | 196.80 | 197.20 | 195.60 | 196.00 | 196.00 | -0.10% | 2,438,279 |
| Aug 14, 2025 | 195.80 | 196.60 | 195.40 | 196.20 | 196.20 | 0.31% | 503,884 |
| Aug 13, 2025 | 194.40 | 197.00 | 193.40 | 195.60 | 195.60 | 0.82% | 865,650 |
| Aug 12, 2025 | 194.20 | 194.80 | 194.00 | 194.00 | 194.00 | -0.10% | 383,596 |
| Aug 11, 2025 | 195.20 | 195.20 | 194.20 | 194.20 | 194.20 | -0.41% | 172,916 |
| Aug 8, 2025 | 194.20 | 195.00 | 194.20 | 195.00 | 195.00 | 0.10% | 665,698 |
| 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 |