Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

Spirent Communications plc (SPTL.XC)

Compare
189.00
+3.85
+(2.08%)
As of 12:30:21 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 3, 2025189.70190.00188.60189.00189.00963,653
Feb 28, 2025185.50186.00185.00185.15185.15181,711
Feb 27, 2025185.10186.70185.00185.40185.4071,612
Feb 26, 2025186.60187.30185.40185.70185.7060,322
Feb 25, 2025187.40187.40186.90187.10187.1045,608
Feb 24, 2025187.50187.50186.10187.10187.10143,828
Feb 21, 2025187.10188.00186.60187.30187.30130,928
Feb 20, 2025186.80187.35186.30186.90186.9028,767
Feb 19, 2025186.20186.90186.20186.80186.8039,501
Feb 18, 2025184.00186.70183.00186.40186.40116,798
Feb 17, 2025184.15184.20182.90183.30183.3028,462
Feb 14, 2025183.20184.30183.20184.00184.0035,700
Feb 13, 2025184.90184.90183.10184.50184.5062,106
Feb 12, 2025184.90185.20183.30184.50184.5041,181
Feb 11, 2025185.35185.60184.50184.50184.5056,807
Feb 10, 2025185.50185.85184.60185.10185.1043,055
Feb 7, 2025185.30186.90185.30186.70186.70169,159
Feb 6, 2025186.40187.10186.40186.90186.90138,523
Feb 5, 2025184.20185.50184.20185.50185.5064,783
Feb 4, 2025184.60185.20184.20185.00185.00149,676
Feb 3, 2025184.10185.10182.25184.60184.60147,486
Jan 31, 2025181.70186.20181.70183.70183.70627,121
Jan 30, 2025181.00182.30180.45181.70181.70120,367
Jan 29, 2025181.40181.40180.40180.70180.7096,185
Jan 28, 2025181.00181.30180.30180.80180.8026,764
Jan 27, 2025182.70182.70180.80181.40181.4043,090
Jan 24, 2025181.80182.00180.90182.00182.00384,500
Jan 23, 2025178.20181.90177.80181.90181.90187,845
Jan 22, 2025179.00179.70177.30177.50177.5066,077
Jan 21, 2025176.20178.90176.20177.20177.2082,961
Jan 20, 2025176.80178.70176.40178.20178.2060,711
Jan 17, 2025177.80177.80176.30176.60176.6070,069
Jan 16, 2025175.90177.20174.10176.80176.80299,460
Jan 15, 2025175.60177.50173.90174.20174.20117,172
Jan 14, 2025173.00174.70172.60174.20174.2069,764
Jan 13, 2025174.50175.30172.30172.80172.8076,249
Jan 10, 2025175.90176.50174.40174.75174.7538,111
Jan 9, 2025172.00176.30171.00176.00176.0062,173
Jan 8, 2025175.00175.00172.20172.30172.3069,852
Jan 7, 2025175.55175.55172.10173.20173.20127,757
Jan 6, 2025177.00177.20174.70174.90174.9065,743
Jan 3, 2025177.00177.30176.00176.10176.1088,172
Jan 2, 2025177.10177.50176.50176.80176.80123,010
Dec 31, 2024177.00177.20176.70176.70176.7037,762
Dec 30, 2024177.20177.50176.70176.70176.7018,921
Dec 27, 2024178.80178.80176.90177.30177.3041,028
Dec 24, 2024177.00177.70177.00177.40177.4014,422
Dec 23, 2024178.70178.70177.00177.00177.00127,307
Dec 20, 2024178.25178.40174.60176.20176.2095,338
Dec 19, 2024177.40178.60177.00178.60178.6039,331
Dec 18, 2024176.80179.60176.60179.00179.0057,505
Dec 17, 2024177.00177.15176.10177.00177.00108,984
Dec 16, 2024179.00179.00177.10177.10177.1060,986
Dec 13, 2024177.40181.10176.40177.10177.1082,638
Dec 12, 2024180.00180.30178.70179.50179.5085,670
Dec 11, 2024180.30180.40179.00179.70179.70405,421
Dec 10, 2024179.80180.30179.70180.05180.057,948
Dec 9, 2024179.90180.20177.80178.40178.4038,867
Dec 6, 2024180.40180.40178.80179.20179.20116,631
Dec 5, 2024179.40180.80179.40180.40180.40102,433
Dec 4, 2024178.40178.70177.50178.60178.60103,488
Dec 3, 2024177.10178.50177.00178.50178.5044,586
Dec 2, 2024175.00181.60175.00177.80177.80331,927
Nov 29, 2024171.80171.80171.10171.60171.6014,785
Nov 28, 2024171.90171.90170.40171.30171.3011,991
Nov 27, 2024170.30171.20170.00170.70170.7083,877
Nov 26, 2024172.20174.00171.60172.00172.0023,201
Nov 25, 2024172.40174.40172.40173.90173.9071,792
Nov 22, 2024168.40171.90167.90171.90171.9065,134
Nov 21, 2024171.10171.70168.40169.90169.9023,126
Nov 20, 2024178.30178.30169.20171.00171.0042,181
Nov 19, 2024171.90173.20171.90172.90172.9033,015
Nov 18, 2024169.40173.00169.40171.30171.30121,087
Nov 15, 2024172.50173.00169.90171.00171.00111,485
Nov 14, 2024170.30173.30170.30172.60172.60183,495
Nov 13, 2024168.90169.90168.20169.80169.80224,048
Nov 12, 2024169.20169.50168.00168.90168.9048,505
Nov 11, 2024171.20171.60167.90170.30170.3040,883
Nov 8, 2024171.15171.15167.00168.70168.7068,497
Nov 7, 2024171.50172.50170.10170.50170.5095,799
Nov 6, 2024169.70173.40169.60171.10171.1066,321
Nov 5, 2024171.65171.65167.40168.70168.70129,354
Nov 4, 2024169.50169.90168.60169.80169.8039,854
Nov 1, 2024169.00170.00167.80169.60169.60216,323
Oct 31, 2024169.00170.00166.80167.80167.80134,392
Oct 30, 2024170.60171.50168.20169.10169.10135,862
Oct 29, 2024169.70173.60169.40171.40171.4094,734
Oct 28, 2024170.90170.90170.00170.30170.3066,226
Oct 25, 2024171.20171.20167.10169.50169.50282,741
Oct 24, 2024172.50172.70171.40172.00172.0039,685
Oct 23, 2024174.90175.00171.90172.00172.00224,041
Oct 22, 2024173.75173.75171.40173.30173.30105,720
Oct 21, 2024173.00174.40172.30173.20173.2077,423
Oct 18, 2024175.00177.00174.50174.50174.5016,341
Oct 17, 2024175.90175.90175.00175.10175.1019,435
Oct 16, 2024174.55177.40173.20175.20175.2027,333
Oct 15, 2024176.20176.60175.30176.00176.0035,572
Oct 14, 2024175.00176.45175.00175.10175.10115,197
Oct 11, 2024175.40175.90174.80175.20175.209,560
Oct 10, 2024174.50177.20174.50176.00176.0064,615
Oct 9, 2024173.00177.10172.70176.10176.10257,371
Oct 8, 2024171.60174.00171.30173.40173.40165,685
Oct 7, 2024171.40172.90169.90171.90171.9046,125
Oct 4, 2024170.30171.00169.60170.90170.9043,804
Oct 3, 2024170.80171.00169.60170.00170.0051,234
Oct 2, 2024170.00171.00169.40171.00171.0043,450
Oct 1, 2024169.00171.20168.70171.00171.00133,705
Sep 30, 2024171.50171.50168.30170.10170.1072,005
Sep 27, 2024171.10171.50170.40170.40170.4052,542
Sep 26, 2024171.50172.60170.60171.30171.3069,930
Sep 25, 2024170.90172.40169.50170.80170.8077,208
Sep 24, 2024170.50171.70170.50171.20171.2036,384
Sep 23, 2024173.10173.10170.00171.20171.2058,910
Sep 20, 2024171.60180.55170.50170.50170.501,964,309
Sep 19, 2024173.00173.00171.50171.90171.90109,505
Sep 18, 2024173.60173.60171.20171.80171.807,667
Sep 17, 2024172.00173.20171.70172.40172.4039,347
Sep 16, 2024171.60174.60171.60172.80172.8029,359
Sep 13, 2024173.30174.60172.70173.40173.4050,467
Sep 12, 2024172.40173.60172.05173.40173.40251,828
Sep 11, 2024173.00173.00171.35172.10172.1085,852
Sep 10, 2024172.75173.50172.40173.20173.2057,947
Sep 9, 2024173.10174.35171.00173.10173.10107,687
Sep 6, 2024175.00175.60173.00174.20174.20183,885
Sep 5, 2024175.20175.30173.30175.00175.00140,361
Sep 4, 2024176.00176.20175.00175.00175.00129,814
Sep 3, 2024176.80177.30175.80176.00176.00148,620
Sep 2, 2024175.60177.90175.60176.10176.1089,389
Aug 30, 2024178.30179.30178.20178.20178.2079,040
Aug 29, 2024176.40178.90176.10178.40178.40136,247
Aug 28, 2024178.20178.20176.60176.60176.60113,143
Aug 27, 2024177.90179.10175.30178.00178.00167,691
Aug 23, 2024177.55178.70177.10177.80177.8047,653
Aug 22, 2024176.90177.50175.60177.20177.2061,803
Aug 21, 2024177.10177.30175.30175.60175.60189,111
Aug 20, 2024178.40178.40175.60176.80176.8058,114
Aug 19, 2024175.90175.90174.20174.80174.8035,306
Aug 16, 2024173.60179.60173.50175.30175.3032,223
Aug 15, 2024174.80176.50174.20175.90175.90230,966
Aug 14, 2024174.60174.90173.90174.90174.9076,075
Aug 13, 2024172.90175.30172.90174.90174.90137,144
Aug 12, 2024176.35176.35173.50173.50173.50122,842
Aug 9, 2024177.30177.80174.60175.50175.50684,665
Aug 8, 2024175.00177.90175.00177.30177.301,185,242
Aug 7, 2024173.10175.40173.00174.80174.80556,463
Aug 6, 2024170.10171.80170.00171.75171.75361,850
Aug 5, 2024170.00171.50169.40170.10170.10138,386
Aug 2, 2024172.65173.30171.60171.60171.60153,151
Aug 1, 2024170.80174.50170.80172.40172.4066,351
Jul 31, 2024171.00173.00170.30172.45172.45169,968
Jul 30, 2024176.90176.90172.20172.60172.60176,691
Jul 29, 2024175.00176.30175.00175.70175.70111,718
Jul 26, 2024177.00178.00169.90174.00174.00690,607
Jul 25, 2024175.60177.00175.60176.90176.9063,706
Jul 24, 2024175.10176.20175.00175.90175.90189,254
Jul 23, 2024174.50175.35173.80175.00175.00305,724
Jul 22, 2024175.30176.20171.60175.30175.30351,196
Jul 19, 2024180.60180.60175.60176.90176.90405,625
Jul 18, 2024181.00181.90180.50181.15181.15107,702
Jul 17, 2024181.60182.30181.50182.10182.1073,159
Jul 16, 2024181.20181.90181.00181.70181.7082,440
Jul 15, 2024179.60182.10179.60181.10181.1075,747
Jul 12, 2024179.00182.00179.00181.50181.50107,204
Jul 11, 2024180.70181.30180.20181.10181.10109,202
Jul 10, 2024182.00182.00180.40181.20181.2093,507
Jul 9, 2024180.35182.30180.35181.45181.45260,723
Jul 8, 2024178.40181.50178.40180.20180.2044,883
Jul 5, 2024181.80182.20180.30180.90180.90128,840
Jul 4, 2024182.00182.00181.30181.70181.7049,949
Jul 3, 2024181.50182.30181.00181.40181.40325,652
Jul 2, 2024182.70183.10181.60181.80181.80397,131
Jul 1, 2024183.80183.80183.00183.00183.0031,312
Jun 28, 2024183.90183.90181.90182.90182.9036,323
Jun 27, 2024182.80184.00181.70183.30183.30127,233
Jun 26, 2024184.80184.80181.60182.70182.70248,182
Jun 25, 2024185.00185.00184.20184.30184.3042,069
Jun 24, 2024184.90187.00184.90185.00185.0040,741
Jun 21, 2024181.00185.20181.00185.10185.1076,390
Jun 20, 2024183.90184.70183.90184.70184.70216,193
Jun 19, 2024184.80185.50184.30184.60184.6096,768
Jun 18, 2024185.00185.00183.90184.50184.5087,869
Jun 17, 2024185.40185.40184.20184.50184.50104,287
Jun 14, 2024184.20184.60184.00184.20184.20222,937
Jun 13, 2024184.50184.50184.00184.25184.2536,956
Jun 12, 2024184.30185.00183.70184.00184.0090,382
Jun 11, 2024184.20184.40183.70184.15184.15203,356
Jun 10, 2024184.40184.40183.70183.90183.90100,220
Jun 7, 2024184.00184.30183.80183.90183.9095,697
Jun 6, 2024185.50185.50183.90184.40184.4084,397
Jun 5, 2024184.20185.60183.80185.00185.00221,024
Jun 4, 2024184.00184.20184.00184.20184.2060,101
Jun 3, 2024183.80184.50183.50184.50184.50153,446
May 31, 2024183.85183.90183.10183.50183.5045,143
May 30, 2024183.80183.80183.10183.30183.3090,591
May 29, 2024183.50183.50182.60183.00183.00128,022
May 28, 2024183.00183.00182.50183.00183.00109,523
May 24, 2024181.70183.40181.70182.70182.70515,725
May 23, 2024186.80186.80185.30186.00186.0072,508
May 22, 2024187.30187.30185.40186.15186.15318,911
May 21, 2024188.60188.60187.00187.20187.2090,898
May 20, 2024191.00191.00188.60188.80188.80162,036
May 17, 2024189.30190.00188.20190.00190.00327,497
May 16, 2024190.40190.60189.20189.90189.9071,868
May 15, 2024191.00191.10190.20190.50190.5055,453
May 14, 2024192.00192.00190.00190.40190.4080,331
May 13, 2024191.00191.30190.00190.90190.90180,221
May 10, 2024191.70192.40189.00190.90190.90405,302
May 9, 2024189.80191.75189.20191.20191.20108,572
May 8, 2024192.80192.80191.00191.05191.05198,050
May 7, 2024191.10194.40191.10193.45193.4571,466
May 3, 2024191.30194.40190.80193.35193.35658,095
May 2, 2024192.10192.10191.30191.60191.6050,882
May 1, 2024193.00193.80191.70192.10192.10129,020
Apr 30, 2024195.10195.90194.80195.10195.1069,385
Apr 29, 2024194.00196.00194.00194.80194.8042,456
Apr 26, 2024194.90195.00193.00194.40194.40559,531
Apr 25, 2024194.70195.00193.70194.80194.8064,617
Apr 24, 2024194.50195.00193.40194.30194.30172,046
Apr 23, 2024192.45196.30191.80193.20193.2083,779
Apr 22, 2024193.80193.80192.00192.60192.6071,534
Apr 19, 2024194.30195.00191.70193.25193.25153,834
Apr 18, 2024193.70194.20192.90194.00194.00152,116
Apr 17, 2024192.50194.20192.10193.70193.70434,438
Apr 16, 2024196.00196.10193.00193.70193.70361,234
Apr 15, 2024196.00197.10195.40196.10196.10199,763
Apr 12, 2024196.00197.70196.00196.70196.70106,236
Apr 11, 2024196.00197.00195.40196.10196.10115,483
Apr 10, 2024197.35197.35195.30196.00196.00244,572
Apr 9, 2024197.10197.90196.90197.05197.05179,111
Apr 8, 2024196.60198.30196.60197.70197.7051,603
Apr 5, 2024197.00199.30197.00199.00199.00246,757
Apr 4, 2024198.80199.70198.50199.00199.00316,927
Apr 3, 2024198.50199.10195.60198.35198.35503,458
Apr 2, 2024196.90200.00195.70198.40198.40454,240
Mar 28, 2024198.45201.70196.90199.90199.901,792,931
Mar 27, 2024176.20179.00176.00178.50178.50405,032
Mar 26, 2024177.60177.60176.05176.90176.90494,477
Mar 25, 2024176.90177.40176.70176.70176.70212,473
Mar 22, 2024176.30177.10176.30177.05177.0572,575
Mar 21, 2024178.70181.55176.20176.40176.40123,637
Mar 20, 2024176.50177.30176.10176.60176.60349,312
Mar 19, 2024176.00183.10175.75177.20177.20482,680
Mar 18, 2024176.80177.55175.30175.90175.90150,544
Mar 15, 2024178.20179.10176.20177.00177.00192,246
Mar 14, 2024178.00179.60177.90178.50178.50212,453
Mar 13, 2024178.80180.90178.00178.40178.40159,853
Mar 12, 2024177.90178.70177.40178.40178.40209,652
Mar 11, 2024177.00178.10175.60177.20177.20363,667
Mar 8, 2024175.10180.20175.00177.00177.00535,464
Mar 7, 2024175.60176.00175.00175.05175.051,200,381
Mar 6, 2024176.40176.70175.00176.00176.00959,426
Mar 5, 2024172.30178.30170.60176.00176.003,894,044
Mar 4, 2024109.40111.40108.20108.80108.8079,749