Inspects Group (SPEC) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inspects Group

Date Open High Low Close* Volume
06/05/2025 40.00p 40.00p 38.00p 38.50p 110010
02/05/2025 40.00p 41.00p 39.00p 40.00p 97210
01/05/2025 40.00p 41.37p 39.52p 40.00p 5601432
30/04/2025 40.00p 41.00p 39.00p 40.00p 31384
29/04/2025 40.00p 41.80p 39.00p 40.00p 138152
28/04/2025 40.00p 40.19p 39.36p 40.00p 6981
25/04/2025 40.00p 41.00p 39.00p 40.00p 41906
24/04/2025 40.00p 40.58p 39.52p 40.00p 15183
23/04/2025 40.00p 40.48p 39.55p 40.00p 19750
22/04/2025 40.00p 41.00p 39.00p 40.00p 17242
17/04/2025 39.50p 40.00p 39.50p 40.00p 50718
16/04/2025 40.00p 41.00p 38.26p 39.00p 153017
15/04/2025 40.50p 41.00p 40.00p 41.00p 38941
14/04/2025 40.00p 41.00p 39.55p 41.00p 89576
11/04/2025 40.00p 40.80p 39.00p 39.50p 110188
10/04/2025 41.50p 45.00p 40.00p 42.00p 587256
09/04/2025 40.50p 42.00p 39.00p 39.50p 721882
08/04/2025 41.00p 42.00p 40.25p 41.00p 141248
07/04/2025 40.50p 42.00p 37.00p 40.00p 428277
04/04/2025 40.50p 42.00p 39.00p 42.00p 392408
03/04/2025 48.50p 49.00p 40.00p 41.00p 1501504
02/04/2025 50.00p 50.00p 48.00p 49.50p 30600
01/04/2025 50.00p 50.80p 49.00p 50.50p 150492
31/03/2025 50.00p 50.50p 49.11p 50.50p 7490
28/03/2025 50.00p 50.50p 49.00p 50.50p 6383
27/03/2025 50.00p 52.00p 49.00p 50.50p 179315
26/03/2025 49.50p 50.50p 49.50p 50.50p 187885
25/03/2025 49.00p 49.70p 48.99p 49.00p 116473
24/03/2025 49.50p 49.66p 48.00p 49.00p 196398
21/03/2025 50.00p 50.00p 48.10p 49.00p 115481
20/03/2025 49.50p 50.00p 48.00p 49.00p 82160
19/03/2025 50.50p 50.50p 49.15p 49.50p 42418
18/03/2025 49.50p 50.00p 49.00p 50.00p 34252
17/03/2025 48.50p 50.00p 46.10p 49.50p 192522
14/03/2025 47.50p 50.00p 46.55p 50.00p 241206
13/03/2025 48.00p 49.00p 46.15p 47.50p 264580
12/03/2025 49.00p 50.00p 47.76p 48.50p 176238
11/03/2025 49.50p 50.00p 48.00p 49.00p 112151
10/03/2025 48.00p 50.39p 46.00p 50.00p 453079
07/03/2025 48.50p 49.00p 46.11p 47.50p 103132
06/03/2025 48.00p 48.75p 46.00p 48.00p 62812
05/03/2025 46.50p 48.80p 45.00p 48.80p 117658
04/03/2025 46.50p 48.00p 45.00p 46.00p 529177
03/03/2025 46.50p 48.00p 45.00p 45.30p 64199
28/02/2025 46.50p 48.00p 46.08p 46.50p 141788
27/02/2025 46.00p 47.44p 45.90p 46.50p 14290
26/02/2025 46.50p 48.00p 45.00p 46.50p 196415
25/02/2025 45.00p 46.50p 44.00p 46.50p 457708
24/02/2025 47.00p 47.00p 44.00p 45.50p 202224
21/02/2025 47.50p 47.50p 45.60p 47.00p 240299
20/02/2025 49.00p 49.00p 46.11p 47.50p 268165
19/02/2025 50.50p 50.50p 48.00p 49.00p 164450
18/02/2025 52.00p 52.00p 50.00p 51.00p 104590
17/02/2025 51.00p 52.95p 50.75p 52.00p 249870
14/02/2025 49.00p 52.00p 48.00p 51.00p 547696
13/02/2025 49.00p 50.00p 48.81p 49.00p 166638
12/02/2025 49.50p 50.00p 48.00p 49.00p 105599
11/02/2025 51.00p 51.00p 49.25p 49.50p 142445
10/02/2025 46.00p 51.58p 44.78p 50.50p 1389546
07/02/2025 45.50p 46.20p 44.00p 45.50p 307759
06/02/2025 46.00p 46.70p 44.76p 45.50p 273631
05/02/2025 44.00p 48.00p 44.00p 46.50p 375799
04/02/2025 41.00p 44.89p 40.00p 44.00p 616611
03/02/2025 42.25p 42.84p 40.04p 41.00p 319530
31/01/2025 42.00p 42.89p 41.15p 42.25p 320544
30/01/2025 39.50p 44.89p 38.00p 42.00p 1748743
29/01/2025 40.00p 41.00p 38.00p 39.50p 150005
28/01/2025 39.50p 41.00p 38.30p 39.50p 64590
27/01/2025 40.50p 41.00p 38.00p 39.50p 54955
24/01/2025 40.50p 41.00p 39.25p 40.00p 54740
23/01/2025 40.50p 41.00p 39.00p 40.00p 110560
22/01/2025 41.00p 41.00p 39.00p 40.00p 35438
21/01/2025 42.00p 42.00p 40.00p 40.00p 341128
20/01/2025 41.50p 43.00p 41.00p 42.00p 244625
17/01/2025 41.50p 43.00p 41.00p 42.00p 58348
16/01/2025 41.50p 43.00p 41.04p 42.00p 31374
15/01/2025 41.50p 42.80p 40.55p 42.00p 74800
14/01/2025 41.50p 42.00p 40.00p 41.50p 83045
13/01/2025 40.00p 42.48p 39.00p 41.50p 432128
10/01/2025 40.00p 40.42p 39.80p 40.00p 32330
09/01/2025 41.50p 43.00p 40.00p 40.00p 113016
08/01/2025 42.00p 43.00p 40.00p 40.00p 183152
07/01/2025 43.00p 43.00p 41.08p 41.50p 163313
06/01/2025 45.00p 45.00p 42.05p 43.00p 13599
03/01/2025 44.50p 45.00p 43.00p 44.00p 51100
02/01/2025 46.00p 46.00p 43.00p 44.00p 112515
31/12/2024 46.00p 46.00p 45.00p 45.50p 20961
30/12/2024 46.00p 46.00p 44.50p 45.50p 45245
27/12/2024 46.00p 46.00p 45.02p 46.00p 18671
24/12/2024 46.00p 46.00p 45.00p 46.00p 10728
23/12/2024 44.50p 47.00p 43.10p 46.00p 68780
20/12/2024 43.50p 45.00p 43.00p 44.50p 109840
19/12/2024 43.50p 44.44p 43.00p 44.00p 44240
18/12/2024 43.50p 44.58p 42.82p 44.00p 98685
17/12/2024 43.00p 44.37p 42.00p 43.50p 152479
16/12/2024 42.50p 44.90p 42.00p 43.50p 90126
13/12/2024 43.00p 43.37p 41.06p 42.50p 23860
12/12/2024 43.50p 45.00p 41.45p 42.50p 93750
11/12/2024 43.50p 43.92p 42.00p 43.50p 26446
10/12/2024 43.50p 45.00p 41.42p 43.50p 153123
09/12/2024 39.00p 44.00p 38.04p 43.50p 2134692
06/12/2024 49.00p 50.00p 48.00p 48.50p 88462
05/12/2024 49.00p 50.00p 48.53p 49.00p 16951
04/12/2024 49.50p 50.37p 48.22p 49.00p 112147
03/12/2024 49.50p 51.00p 49.00p 49.50p 109199
02/12/2024 51.00p 51.40p 49.00p 49.50p 151766
29/11/2024 51.00p 52.00p 50.00p 51.00p 19640
28/11/2024 51.00p 53.00p 50.13p 51.00p 16631
27/11/2024 51.00p 51.45p 50.17p 51.00p 2654
26/11/2024 50.50p 52.00p 50.00p 51.00p 63659
25/11/2024 50.50p 51.00p 50.00p 50.50p 42031
22/11/2024 55.50p 55.50p 50.20p 50.50p 186092
21/11/2024 54.00p 54.45p 53.24p 54.00p 8043
20/11/2024 54.50p 54.50p 53.21p 54.00p 3882
19/11/2024 56.50p 56.50p 53.00p 56.20p 220892
18/11/2024 57.00p 58.00p 55.00p 58.00p 34618
15/11/2024 58.50p 58.50p 56.00p 57.00p 58395
14/11/2024 58.00p 59.00p 57.00p 58.50p 32065
13/11/2024 61.00p 61.00p 56.50p 58.50p 75504
12/11/2024 61.00p 62.25p 60.15p 61.50p 630396
11/11/2024 61.00p 61.80p 60.00p 61.50p 136090
08/11/2024 61.50p 62.00p 59.00p 61.50p 336804
07/11/2024 60.50p 62.00p 59.00p 61.00p 153802
06/11/2024 58.00p 62.00p 58.00p 60.50p 757977
05/11/2024 58.00p 58.80p 56.10p 58.00p 28358
04/11/2024 58.00p 58.00p 56.00p 58.00p 12718
01/11/2024 54.50p 58.10p 54.50p 57.50p 659164
31/10/2024 54.50p 55.45p 54.47p 55.00p 162331
30/10/2024 54.00p 54.70p 52.25p 54.50p 292642
29/10/2024 54.50p 54.50p 53.00p 54.00p 125140
28/10/2024 55.00p 55.00p 53.00p 54.00p 113990
25/10/2024 54.50p 55.50p 54.00p 55.00p 65375
24/10/2024 55.00p 56.00p 54.00p 55.00p 128285
23/10/2024 56.50p 56.50p 53.20p 55.00p 138945
22/10/2024 56.50p 58.00p 55.00p 56.00p 24886
21/10/2024 56.50p 56.80p 55.20p 56.50p 93980
18/10/2024 57.50p 57.50p 55.20p 56.50p 93635
17/10/2024 56.50p 58.00p 55.25p 56.50p 141329
16/10/2024 56.50p 57.00p 55.60p 56.50p 234244
15/10/2024 57.00p 58.00p 55.00p 56.50p 127048
14/10/2024 57.00p 57.50p 56.21p 57.00p 71996
11/10/2024 57.00p 57.70p 56.50p 57.00p 25795
10/10/2024 56.50p 57.60p 55.00p 57.00p 61301
09/10/2024 55.00p 58.00p 55.00p 56.50p 237932
08/10/2024 53.00p 55.40p 53.00p 55.00p 77088
07/10/2024 51.00p 54.00p 51.00p 53.00p 133136
04/10/2024 51.00p 52.00p 51.00p 51.50p 30066
03/10/2024 51.00p 52.00p 51.00p 51.60p 71043
02/10/2024 51.00p 52.00p 50.00p 51.50p 67488
01/10/2024 52.00p 52.00p 49.10p 51.00p 185309
30/09/2024 52.00p 52.00p 50.00p 51.00p 18530
27/09/2024 52.50p 52.50p 51.00p 51.00p 94134
26/09/2024 52.50p 52.50p 51.00p 52.00p 83455
25/09/2024 50.50p 52.90p 50.50p 52.50p 229259
24/09/2024 50.50p 52.00p 50.00p 50.50p 937760
23/09/2024 52.00p 52.00p 50.00p 50.50p 164819
20/09/2024 52.00p 53.00p 51.12p 52.00p 187943
19/09/2024 54.00p 54.50p 51.50p 53.00p 94077
18/09/2024 54.50p 54.50p 54.00p 54.50p 56995
17/09/2024 54.00p 55.00p 53.00p 54.50p 50664
16/09/2024 55.50p 58.20p 54.00p 58.20p 142277
13/09/2024 54.50p 55.80p 54.50p 55.50p 159904
12/09/2024 55.00p 55.00p 52.98p 54.50p 297299
11/09/2024 56.00p 56.35p 52.60p 54.00p 365766
10/09/2024 52.00p 57.80p 52.00p 56.00p 639924
09/09/2024 53.50p 55.00p 51.10p 52.00p 150669
06/09/2024 56.50p 58.40p 53.25p 58.40p 181801
05/09/2024 56.50p 58.00p 56.00p 57.00p 94607
04/09/2024 54.50p 59.00p 54.50p 57.00p 258740
03/09/2024 53.50p 56.00p 53.25p 54.50p 109694
02/09/2024 54.00p 54.70p 52.00p 54.00p 69229
30/08/2024 52.00p 54.80p 52.00p 54.00p 69334
29/08/2024 52.00p 52.75p 52.00p 52.50p 19724
28/08/2024 52.50p 52.75p 52.00p 52.50p 13410
27/08/2024 52.00p 53.00p 52.00p 52.50p 98720
23/08/2024 52.00p 52.68p 52.00p 52.50p 19562
22/08/2024 52.00p 53.00p 51.00p 52.50p 24687
21/08/2024 52.00p 53.00p 52.00p 52.50p 258399
20/08/2024 52.00p 52.60p 52.00p 52.50p 59000
19/08/2024 52.50p 52.68p 52.00p 52.50p 36889
16/08/2024 52.00p 52.40p 52.00p 52.40p 19689
15/08/2024 52.00p 52.50p 52.00p 52.50p 16935
14/08/2024 52.50p 54.00p 52.00p 52.50p 124918
13/08/2024 52.50p 53.00p 52.00p 52.50p 14784
12/08/2024 52.50p 52.50p 52.00p 52.50p 34105
09/08/2024 52.00p 52.75p 51.30p 52.50p 513709
08/08/2024 52.00p 52.00p 51.00p 52.00p 131871
07/08/2024 51.00p 52.00p 50.00p 52.00p 285193
06/08/2024 51.00p 51.00p 50.00p 50.50p 219206
05/08/2024 53.00p 53.00p 50.00p 51.00p 268753
02/08/2024 53.00p 53.00p 52.04p 53.00p 102819
01/08/2024 53.00p 54.00p 52.00p 53.00p 257191
31/07/2024 53.00p 54.00p 51.00p 53.00p 233851
30/07/2024 53.00p 54.00p 52.00p 53.00p 79866
29/07/2024 53.00p 55.00p 52.00p 53.00p 74076
26/07/2024 52.50p 54.00p 52.00p 53.00p 67840
25/07/2024 53.50p 54.00p 52.00p 52.50p 33917
24/07/2024 55.50p 56.00p 52.00p 53.50p 267912
23/07/2024 56.00p 57.00p 55.00p 55.50p 63605
22/07/2024 55.50p 56.00p 55.20p 55.50p 96156

*Close Price adjusted for both dividends and splits