Spirent Communications (SPT) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spirent Communications

Date Open High Low Close* Volume
03/12/2024 179.00p 179.00p 171.50p 178.00p 583280
02/12/2024 173.70p 181.60p 173.70p 177.80p 9195611
29/11/2024 175.00p 175.00p 171.00p 171.30p 209471
28/11/2024 174.40p 174.40p 170.20p 171.50p 348938
27/11/2024 169.10p 171.20p 169.10p 170.50p 375203
26/11/2024 174.50p 174.50p 171.30p 171.30p 285268
25/11/2024 173.30p 174.50p 171.00p 173.60p 1059757
22/11/2024 170.00p 171.60p 167.00p 171.00p 722376
21/11/2024 171.10p 171.90p 168.40p 170.30p 901844
20/11/2024 173.30p 174.90p 169.10p 170.50p 1750018
19/11/2024 170.10p 174.30p 169.40p 173.00p 267002
18/11/2024 174.90p 174.90p 169.03p 171.50p 521374
15/11/2024 172.60p 173.00p 169.90p 170.80p 381500
14/11/2024 170.40p 173.30p 170.30p 172.30p 592520
13/11/2024 169.20p 170.30p 168.10p 170.30p 820096
12/11/2024 169.40p 169.70p 167.20p 168.70p 1935373
11/11/2024 173.00p 173.00p 167.90p 169.90p 897308
08/11/2024 171.30p 171.60p 167.60p 169.40p 1252094
07/11/2024 170.50p 174.20p 170.10p 170.80p 967753
06/11/2024 170.00p 173.60p 169.50p 170.40p 3425233
05/11/2024 173.90p 173.90p 167.00p 168.50p 1681227
04/11/2024 168.70p 170.00p 168.10p 169.50p 370446
01/11/2024 170.90p 170.90p 166.30p 169.80p 5378131
31/10/2024 166.20p 170.00p 166.20p 168.00p 742585
30/10/2024 174.00p 174.00p 168.20p 169.90p 5015662
29/10/2024 170.90p 171.50p 168.10p 171.00p 1205749
28/10/2024 170.00p 172.90p 166.30p 171.30p 266389
25/10/2024 169.00p 171.20p 167.30p 170.10p 3953151
24/10/2024 175.00p 175.00p 171.00p 172.00p 4209159
23/10/2024 175.00p 175.00p 171.80p 172.00p 12721885
22/10/2024 177.60p 177.60p 171.40p 173.00p 2024801
21/10/2024 172.60p 175.80p 172.60p 173.50p 505975
18/10/2024 178.00p 178.00p 174.30p 174.70p 3668581
17/10/2024 178.00p 178.00p 174.90p 175.20p 201026
16/10/2024 178.00p 178.00p 171.10p 175.00p 347577
15/10/2024 178.00p 178.00p 175.10p 175.80p 668506
14/10/2024 175.00p 176.30p 175.00p 175.00p 1991446
11/10/2024 171.70p 176.10p 171.70p 175.00p 942029
10/10/2024 173.60p 177.30p 173.58p 176.00p 274996
09/10/2024 173.00p 177.20p 170.00p 176.00p 1120703
08/10/2024 171.50p 174.90p 171.40p 173.00p 7777511
07/10/2024 171.50p 172.90p 169.70p 172.30p 321111
04/10/2024 170.30p 171.00p 169.50p 171.00p 272776
03/10/2024 169.00p 172.20p 169.00p 169.80p 541585
02/10/2024 173.90p 173.90p 169.30p 171.00p 406022
01/10/2024 170.00p 171.80p 169.00p 171.00p 822548
30/09/2024 170.50p 173.00p 168.20p 170.60p 1183628
27/09/2024 173.00p 173.00p 170.30p 170.30p 915232
26/09/2024 170.00p 173.00p 170.00p 171.80p 371324
25/09/2024 171.50p 172.70p 169.50p 171.00p 584355
24/09/2024 170.20p 173.29p 170.20p 171.70p 876271
23/09/2024 173.30p 174.00p 169.70p 171.00p 811656
20/09/2024 174.00p 181.10p 170.40p 171.00p 8922400
19/09/2024 171.30p 174.00p 171.20p 171.80p 66648
18/09/2024 172.90p 175.90p 171.20p 171.80p 2544010
17/09/2024 172.00p 173.20p 171.70p 172.00p 606274
16/09/2024 169.10p 175.13p 169.10p 172.90p 257752
13/09/2024 172.10p 174.80p 172.10p 174.00p 618211
12/09/2024 171.60p 175.30p 171.60p 174.40p 292563
11/09/2024 173.00p 173.00p 171.20p 171.90p 578754
10/09/2024 171.10p 173.60p 171.10p 173.50p 1247191
09/09/2024 171.00p 174.30p 171.00p 173.80p 3593100
06/09/2024 175.00p 176.00p 172.90p 173.30p 701877
05/09/2024 176.80p 176.80p 173.40p 175.00p 788553
04/09/2024 175.50p 176.30p 175.00p 175.50p 652112
03/09/2024 176.70p 178.53p 175.90p 176.00p 1351264
02/09/2024 178.00p 178.00p 175.10p 176.20p 1384120
30/08/2024 178.30p 179.40p 177.70p 177.70p 2542696
29/08/2024 176.50p 179.00p 176.17p 178.40p 2752483
28/08/2024 178.20p 178.40p 176.10p 176.10p 422560
27/08/2024 176.00p 179.10p 174.20p 178.00p 657420
23/08/2024 178.80p 182.10p 176.28p 177.80p 179989
22/08/2024 175.60p 178.00p 175.60p 178.00p 1540200
21/08/2024 177.00p 177.37p 175.20p 176.00p 5171026
20/08/2024 179.00p 179.00p 175.50p 177.00p 5120758
19/08/2024 177.00p 177.00p 174.00p 176.10p 35180
16/08/2024 173.50p 177.70p 173.50p 176.10p 5415019
15/08/2024 174.00p 176.30p 174.00p 176.00p 5036352
14/08/2024 173.70p 177.28p 173.70p 175.00p 1066033
13/08/2024 172.60p 175.30p 172.00p 175.00p 690429
12/08/2024 176.80p 180.00p 173.40p 173.80p 1749224
09/08/2024 175.10p 177.60p 174.30p 176.00p 1277712
08/08/2024 175.10p 178.00p 175.00p 176.80p 1736047
07/08/2024 173.00p 181.00p 172.90p 175.00p 2208840
06/08/2024 170.00p 173.00p 166.70p 173.00p 5254816
05/08/2024 172.00p 172.00p 168.00p 171.00p 3571484
02/08/2024 172.00p 173.35p 171.58p 172.00p 2053343
01/08/2024 174.50p 174.50p 168.10p 172.50p 1076049
31/07/2024 170.00p 173.00p 170.00p 173.00p 1812342
30/07/2024 178.80p 182.10p 172.20p 172.50p 1834907
29/07/2024 174.00p 176.60p 174.00p 176.60p 1088436
26/07/2024 177.00p 178.00p 170.10p 173.90p 2179506
25/07/2024 176.00p 177.00p 174.60p 177.00p 1105230
24/07/2024 174.00p 176.30p 174.00p 175.60p 1571076
23/07/2024 174.80p 176.00p 173.68p 174.40p 4094560
22/07/2024 175.50p 176.93p 171.00p 174.30p 2385303
19/07/2024 180.60p 180.60p 175.40p 178.20p 5969608
18/07/2024 182.00p 182.00p 180.50p 181.50p 546010
17/07/2024 183.80p 183.80p 181.40p 182.20p 2629540
16/07/2024 178.40p 182.00p 178.40p 182.00p 293589
15/07/2024 179.50p 182.00p 176.70p 181.80p 580462
12/07/2024 175.90p 182.00p 173.30p 181.70p 691164
11/07/2024 182.00p 182.00p 179.90p 181.00p 689480
10/07/2024 181.40p 181.80p 180.40p 181.00p 839048
09/07/2024 179.90p 182.30p 179.90p 182.00p 10244734
08/07/2024 177.50p 181.50p 175.90p 180.20p 1661931
05/07/2024 181.50p 183.70p 180.40p 180.60p 2428178
04/07/2024 181.90p 182.00p 181.20p 181.80p 1506045
03/07/2024 177.80p 182.40p 177.80p 181.20p 1826208
02/07/2024 182.60p 186.50p 180.80p 180.80p 12283294
01/07/2024 183.80p 183.80p 182.80p 182.80p 14138860
28/06/2024 184.00p 184.00p 181.30p 183.00p 2684492
27/06/2024 182.80p 183.90p 181.60p 183.20p 4974613
26/06/2024 182.60p 184.80p 177.20p 182.40p 10624068
25/06/2024 184.50p 185.30p 184.20p 184.50p 1397206
24/06/2024 185.00p 186.70p 184.10p 184.40p 413346
21/06/2024 179.80p 185.70p 173.50p 184.90p 1827265
20/06/2024 185.30p 185.30p 184.00p 184.60p 11897268
19/06/2024 185.00p 185.50p 184.10p 184.90p 914584
18/06/2024 185.00p 185.00p 183.78p 185.00p 3078368
17/06/2024 185.00p 185.90p 184.10p 184.70p 386666
14/06/2024 183.60p 185.00p 183.60p 184.30p 4173245
13/06/2024 185.00p 185.00p 183.70p 184.50p 781276
12/06/2024 183.70p 185.00p 183.70p 183.90p 2056075
11/06/2024 185.00p 185.00p 183.48p 184.10p 20961916
10/06/2024 184.40p 184.60p 183.60p 184.20p 7304339
07/06/2024 185.10p 185.10p 183.40p 184.00p 3749122
06/06/2024 186.00p 186.00p 183.70p 183.70p 2485123
05/06/2024 185.00p 185.60p 183.80p 185.00p 3446609
04/06/2024 183.90p 184.20p 183.50p 184.10p 4336603
03/06/2024 185.00p 185.00p 183.40p 184.30p 19142928
31/05/2024 187.30p 187.30p 183.10p 183.60p 2149341
30/05/2024 183.10p 185.70p 182.90p 183.50p 5018690
29/05/2024 182.80p 183.50p 182.79p 183.30p 5947423
28/05/2024 183.80p 183.90p 182.30p 183.60p 13905993
24/05/2024 182.00p 183.40p 181.00p 182.70p 19937056
23/05/2024 188.00p 188.00p 185.30p 185.60p 974777
22/05/2024 187.30p 189.90p 185.40p 186.00p 3154704
21/05/2024 190.00p 190.00p 186.90p 186.90p 3380001
20/05/2024 194.80p 194.80p 188.50p 188.50p 2332788
17/05/2024 190.60p 190.80p 187.88p 190.00p 16325305
16/05/2024 190.00p 190.90p 189.30p 189.60p 2181459
15/05/2024 192.00p 192.00p 188.10p 190.30p 2426415
14/05/2024 192.00p 192.80p 190.00p 190.60p 2993961
13/05/2024 190.70p 191.90p 189.90p 191.00p 7468265
10/05/2024 193.50p 193.50p 186.10p 191.00p 17055752
09/05/2024 191.70p 195.80p 189.00p 191.50p 1327782
08/05/2024 193.50p 193.50p 188.20p 191.00p 6308654
07/05/2024 193.00p 194.10p 190.80p 193.40p 624785
03/05/2024 191.10p 196.00p 190.80p 193.50p 3648520
02/05/2024 194.00p 194.00p 191.00p 191.60p 659169
01/05/2024 194.50p 194.50p 191.00p 191.00p 994947
30/04/2024 196.10p 199.70p 194.10p 194.70p 1606754
29/04/2024 194.80p 196.10p 185.90p 196.10p 868944
26/04/2024 194.00p 195.00p 193.00p 194.70p 2027058
25/04/2024 195.00p 195.00p 180.10p 195.00p 2661889
24/04/2024 193.60p 200.00p 192.30p 194.60p 1025351
23/04/2024 192.00p 195.80p 191.60p 194.60p 1159479
22/04/2024 195.00p 195.00p 191.80p 191.80p 593976
19/04/2024 195.90p 197.00p 192.10p 193.00p -700943
18/04/2024 195.40p 195.72p 192.50p 194.00p 784529
17/04/2024 196.00p 198.10p 192.00p 193.50p 2874072
16/04/2024 196.00p 196.30p 192.20p 192.20p 4195720
15/04/2024 196.70p 197.00p 195.20p 195.40p 5103817
12/04/2024 195.40p 197.60p 195.40p 196.30p 10288476
11/04/2024 196.20p 197.00p 195.00p 196.00p 1722691
10/04/2024 197.00p 197.70p 193.70p 196.20p 5566948
09/04/2024 198.30p 198.30p 196.70p 196.70p 5814106
08/04/2024 198.40p 199.00p 196.20p 197.30p 1660791
05/04/2024 197.00p 199.40p 196.80p 198.00p 2101321
04/04/2024 198.00p 200.00p 198.00p 199.00p 6095270
03/04/2024 198.00p 199.60p 195.60p 198.00p 4378136
02/04/2024 197.50p 200.00p 194.20p 197.50p 2551819
28/03/2024 198.00p 205.00p 196.60p 200.00p 36210748
27/03/2024 179.00p 179.00p 176.00p 179.00p 2070179
26/03/2024 176.90p 178.20p 176.10p 176.60p 3418986
25/03/2024 178.00p 178.00p 176.50p 176.50p 769518
22/03/2024 176.90p 177.23p 176.00p 177.10p 755607
21/03/2024 184.70p 184.70p 176.20p 176.30p 2342639
20/03/2024 178.10p 178.10p 176.40p 176.50p 2900818
19/03/2024 178.10p 183.10p 175.20p 176.40p 6194963
18/03/2024 177.00p 177.39p 175.30p 175.90p 2523701
15/03/2024 179.90p 179.90p 176.00p 177.00p 15684698
14/03/2024 179.90p 179.90p 177.50p 178.00p 2719873
13/03/2024 178.90p 180.90p 177.87p 178.30p 4654095
12/03/2024 178.90p 178.90p 177.30p 178.80p 2461822
11/03/2024 177.60p 178.20p 175.50p 177.50p 2084154
08/03/2024 175.10p 180.27p 175.00p 177.60p 3648188
07/03/2024 175.30p 177.40p 175.00p 175.00p 13977173
06/03/2024 175.90p 179.90p 175.00p 175.00p 17057290
05/03/2024 174.00p 177.50p 170.00p 177.00p 75575528
04/03/2024 103.00p 111.20p 103.00p 108.40p 1003169
01/03/2024 104.00p 109.00p 102.10p 109.00p 948063
29/02/2024 102.30p 109.51p 102.30p 104.50p 2704142
28/02/2024 105.00p 108.30p 102.90p 105.10p 543911
27/02/2024 109.20p 109.70p 107.50p 108.30p 1122174
26/02/2024 107.50p 115.90p 107.50p 109.00p 410713
23/02/2024 118.30p 118.30p 110.70p 111.70p 397072
22/02/2024 111.50p 116.54p 109.30p 113.20p 330915
21/02/2024 117.20p 117.20p 110.60p 111.90p 462026

*Close Price adjusted for both dividends and splits