Spirent Communications plc (LON:SPT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
196.40
-0.20 (-0.10%)
Aug 28, 2025, 4:35 PM BST

Spirent Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025197.60197.60196.40196.60196.60-0.41%1,146,785
Aug 26, 2025197.00197.60196.40197.40197.400.41%979,986
Aug 22, 2025196.00197.00196.00196.60196.600.20%3,445,403
Aug 21, 2025195.60196.60195.00196.20196.200.31%9,450,174
Aug 20, 2025196.60196.80194.80195.60195.60-0.51%1,195,302
Aug 19, 2025196.00197.40196.00196.60196.600.10%744,633
Aug 18, 2025195.60196.60195.60196.40196.400.20%393,145
Aug 15, 2025196.80197.20195.60196.00196.00-0.10%2,438,279
Aug 14, 2025195.80196.60195.40196.20196.200.31%503,884
Aug 13, 2025194.40197.00193.40195.60195.600.82%865,650
Aug 12, 2025194.20194.80194.00194.00194.00-0.10%383,596
Aug 11, 2025195.20195.20194.20194.20194.20-0.41%172,916
Aug 8, 2025194.20195.00194.20195.00195.000.10%665,698
Aug 7, 2025194.60196.00194.60194.80194.800.10%439,481
Aug 6, 2025195.00195.80194.60194.60194.60-0.21%3,842,352
Aug 5, 2025194.20195.60194.20195.00195.00-0.10%1,597,585
Aug 4, 2025195.00197.40195.00195.20195.20-0.20%1,279,524
Aug 1, 2025197.60197.60195.00195.60195.600.31%280,185
Jul 31, 2025195.80195.80194.80195.00195.00-0.10%1,295,249
Jul 30, 2025195.20196.80195.00195.20195.20-814,769
Jul 29, 2025196.00196.00194.80195.20195.200.21%672,360
Jul 28, 2025195.00195.60194.79194.80194.80-362,662
Jul 25, 2025197.00197.00194.80194.80194.80-0.10%7,956,161
Jul 24, 2025193.80195.80193.00195.00195.00-0.81%5,239,888
Jul 23, 2025198.00198.00194.40196.60196.600.72%16,540,946
Jul 22, 2025195.40195.40194.60195.20195.20-0.10%385,469
Jul 21, 2025194.60195.40194.60195.40195.40-479,556
Jul 18, 2025199.00199.00195.12195.40195.40-7,323,214
Jul 17, 2025195.80196.05194.60195.40195.400.21%210,329
Jul 16, 2025193.60195.59193.60195.00195.00-0.31%3,028,402
Jul 15, 2025200.00200.00194.20195.60195.600.31%360,683
Jul 14, 2025195.40197.40194.20195.00195.000.10%3,306,529
Jul 11, 2025188.60194.80188.60194.80194.800.83%1,725,934
Jul 10, 2025196.40196.40192.20193.20193.20-0.10%609,168
Jul 9, 2025192.37193.42192.20193.40193.400.10%654,238
Jul 8, 2025196.40196.40192.40193.20193.200.42%830,906
Jul 7, 2025188.60192.40188.60192.40192.400.21%325,694
Jul 4, 2025192.40192.40191.60192.00192.00-2,803,339
Jul 3, 2025192.40192.60191.60192.00192.000.31%1,777,072
Jul 2, 2025193.00193.60189.80191.40191.40-1.75%2,484,296
Jul 1, 2025199.00199.80193.80194.80191.30-0.10%1,305,777
Jun 30, 2025195.00195.20192.80195.00191.500.10%541,635
Jun 27, 2025195.00196.20193.94194.80191.300.52%2,681,856
Jun 26, 2025192.20198.80192.20193.80190.320.52%7,213,444
Jun 25, 2025193.40193.40191.40192.80189.340.21%390,243
Jun 24, 2025191.80193.00191.80192.40188.94-597,179
Jun 23, 2025191.80193.00191.80192.40188.94-0.10%415,669
Jun 20, 2025191.20193.00190.51192.60189.140.73%2,937,847
Jun 19, 2025191.00193.00190.00191.20187.76-0.52%1,129,237
Jun 18, 2025193.80193.80191.80192.20188.75-0.21%376,201