Spirent Communications plc (LON:SPT)
London · Delayed Price · Currency is GBP · Price in GBX 198.80
0.00 (0.00%)
Inactive · Last trade price on Oct 15, 2025
Spirent Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 200.00 | 200.00 | 198.80 | 198.80 | 198.80 | - | 11,186,800 |
| Oct 14, 2025 | 198.60 | 199.00 | 198.60 | 198.80 | 198.80 | - | 12,951,980 |
| Oct 13, 2025 | 198.40 | 198.82 | 198.40 | 198.80 | 198.80 | 0.20% | 511,561 |
| Oct 10, 2025 | 198.40 | 199.00 | 198.40 | 198.40 | 198.40 | -0.10% | 1,655,708 |
| Oct 9, 2025 | 198.20 | 198.60 | 198.20 | 198.60 | 198.60 | 0.20% | 10,124,800 |
| Oct 8, 2025 | 198.20 | 198.40 | 198.20 | 198.20 | 198.20 | - | 350,580 |
| Oct 7, 2025 | 198.40 | 198.40 | 198.20 | 198.20 | 198.20 | -0.10% | 510,981 |
| Oct 6, 2025 | 198.40 | 198.42 | 198.20 | 198.40 | 198.40 | - | 303,823 |
| Oct 3, 2025 | 198.40 | 198.50 | 198.20 | 198.40 | 198.40 | - | 23,876,590 |
| Oct 2, 2025 | 198.40 | 198.40 | 198.20 | 198.40 | 198.40 | - | 3,906,768 |
| Oct 1, 2025 | 198.40 | 198.42 | 198.20 | 198.40 | 198.40 | - | 3,088,296 |
| Sep 30, 2025 | 198.40 | 198.44 | 198.20 | 198.40 | 198.40 | - | 5,506,057 |
| Sep 29, 2025 | 198.40 | 198.60 | 198.20 | 198.40 | 198.40 | 1.64% | 49,482,530 |
| Sep 26, 2025 | 195.80 | 196.00 | 195.20 | 195.20 | 195.20 | -0.41% | 2,315,469 |
| Sep 25, 2025 | 196.00 | 196.00 | 195.40 | 196.00 | 196.00 | 0.20% | 2,261,002 |
| Sep 24, 2025 | 196.00 | 196.00 | 195.00 | 195.60 | 195.60 | -0.20% | 2,051,613 |
| Sep 23, 2025 | 195.60 | 196.00 | 195.40 | 196.00 | 196.00 | 0.20% | 2,447,725 |
| Sep 22, 2025 | 196.00 | 196.00 | 195.10 | 195.60 | 195.60 | -0.20% | 1,069,000 |
| Sep 19, 2025 | 196.40 | 196.40 | 194.20 | 196.00 | 196.00 | - | 2,456,936 |
| Sep 18, 2025 | 195.20 | 196.00 | 195.00 | 196.00 | 196.00 | 0.10% | 541,510 |
| Sep 17, 2025 | 196.40 | 196.40 | 195.00 | 195.80 | 195.80 | -0.10% | 673,045 |
| 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 | - | 3,467,543 |
| 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 | - | 3,955,324 |
| Sep 10, 2025 | 197.20 | 197.40 | 196.40 | 197.00 | 197.00 | - | 21,930,670 |
| Sep 9, 2025 | 196.00 | 197.40 | 196.00 | 197.00 | 197.00 | 0.82% | 8,968,050 |
| Sep 8, 2025 | 195.40 | 195.80 | 195.00 | 195.40 | 195.40 | 0.21% | 231,043 |
| Sep 5, 2025 | 194.60 | 195.40 | 194.20 | 195.00 | 195.00 | 0.41% | 546,722 |
| 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% | 742,409 |
| Aug 29, 2025 | 197.00 | 197.00 | 195.60 | 195.60 | 195.60 | -0.41% | 913,779 |
| Aug 28, 2025 | 196.40 | 197.00 | 196.40 | 196.40 | 196.40 | -0.10% | 589,303 |
| Aug 27, 2025 | 197.60 | 197.60 | 196.40 | 196.60 | 196.60 | -0.41% | 1,170,459 |
| 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% | 1,195,303 |
| 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% | 393,144 |
| 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% | 865,649 |
| Aug 12, 2025 | 194.20 | 194.80 | 194.00 | 194.00 | 194.00 | -0.10% | 383,595 |
| 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% | 3,720,082 |