Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
15/05/2025 192.00p 193.40p 192.00p 193.40p 901835
14/05/2025 191.00p 194.80p 191.00p 192.00p 20325756
13/05/2025 192.00p 192.00p 190.00p 191.20p 648945
12/05/2025 190.80p 191.60p 188.00p 189.80p 913825
09/05/2025 193.40p 193.40p 185.40p 188.00p 298919
08/05/2025 189.80p 190.60p 187.40p 188.60p 4820326
07/05/2025 190.00p 190.00p 181.40p 186.20p 413496
06/05/2025 186.60p 187.40p 184.00p 185.00p 1383211
02/05/2025 187.40p 188.40p 184.40p 184.40p 9337735
01/05/2025 188.20p 188.20p 183.20p 186.80p 519950
30/04/2025 188.00p 188.00p 183.00p 184.60p 1225051
29/04/2025 186.60p 190.60p 183.00p 184.00p 1482475
28/04/2025 182.80p 185.60p 179.60p 185.60p 741688
25/04/2025 184.20p 184.40p 178.39p 183.40p 237467
24/04/2025 180.80p 182.40p 180.80p 182.40p 1165301
23/04/2025 180.00p 182.20p 177.80p 180.40p 769041
22/04/2025 178.00p 178.00p 172.80p 177.40p 13819482
17/04/2025 173.40p 175.80p 172.40p 174.20p 877080
16/04/2025 176.80p 179.40p 174.00p 174.60p 2268622
15/04/2025 177.00p 179.80p 177.00p 177.80p 5615869
14/04/2025 176.00p 179.60p 176.00p 178.00p 379009
11/04/2025 181.60p 181.60p 172.80p 177.00p 1339251
10/04/2025 179.20p 180.00p 173.20p 176.80p 808364
09/04/2025 179.00p 179.00p 165.00p 173.80p 3300922
08/04/2025 174.60p 178.00p 171.00p 177.40p 1415229
07/04/2025 182.60p 185.00p 170.40p 170.40p 4902899
04/04/2025 191.00p 191.00p 184.40p 187.00p 3196056
03/04/2025 191.40p 191.40p 188.40p 190.00p 743033
02/04/2025 190.00p 190.20p 188.20p 190.20p 1120200
01/04/2025 188.20p 189.40p 187.20p 188.40p 6425902
31/03/2025 188.00p 189.70p 187.90p 188.50p 765443
28/03/2025 189.80p 189.80p 187.10p 189.10p 828928
27/03/2025 189.80p 189.80p 187.40p 188.40p 498214
26/03/2025 191.50p 191.50p 187.10p 188.90p 5743667
25/03/2025 192.00p 192.50p 188.80p 189.00p 7655796
24/03/2025 190.10p 192.00p 188.00p 189.40p 3827373
21/03/2025 187.90p 188.90p 187.00p 188.00p 6353430
20/03/2025 188.40p 188.70p 188.00p 188.10p 2315181
19/03/2025 188.50p 191.50p 188.30p 188.30p 1125310
18/03/2025 188.60p 192.90p 188.00p 188.50p 1701316
17/03/2025 188.50p 191.70p 188.00p 188.30p 5832466
14/03/2025 189.70p 190.90p 188.00p 188.50p 3076236
13/03/2025 190.00p 191.50p 188.27p 188.30p 3449225
12/03/2025 194.60p 195.90p 189.30p 189.50p 1679545
11/03/2025 189.00p 189.90p 188.60p 189.50p 2873508
10/03/2025 188.00p 189.20p 188.00p 189.00p 1212505
07/03/2025 188.20p 189.30p 188.03p 189.30p 789301
06/03/2025 189.30p 189.30p 188.00p 188.60p 1231280
05/03/2025 189.00p 189.30p 188.10p 189.00p 2215868
04/03/2025 189.50p 189.50p 185.10p 188.00p 2554175
03/03/2025 189.90p 190.00p 188.00p 188.70p 3341227
28/02/2025 186.00p 186.00p 185.00p 185.50p 2539872
27/02/2025 185.40p 186.90p 185.00p 186.00p 662788
26/02/2025 187.00p 187.20p 185.00p 185.00p 2325715
25/02/2025 187.50p 187.50p 186.90p 187.00p 3595177
24/02/2025 185.10p 187.60p 185.10p 187.50p 1701948
21/02/2025 187.50p 187.80p 186.60p 187.30p 1067473
20/02/2025 187.00p 187.50p 185.60p 187.50p 1190240
19/02/2025 186.00p 187.30p 186.00p 187.30p 779515
18/02/2025 184.80p 186.70p 183.20p 186.50p 1807225
17/02/2025 184.70p 184.70p 182.70p 184.30p 282081
14/02/2025 184.70p 184.80p 183.30p 184.40p 821508
13/02/2025 185.00p 185.00p 182.80p 183.90p 559355
12/02/2025 184.90p 186.20p 183.30p 185.00p 692124
11/02/2025 184.00p 185.50p 183.43p 184.50p 1055479
10/02/2025 184.60p 185.90p 182.58p 185.00p 1351709
07/02/2025 186.90p 186.90p 182.72p 186.00p 895503
06/02/2025 186.50p 187.00p 179.94p 186.40p 1594112
05/02/2025 185.00p 186.00p 182.60p 186.00p 1926664
04/02/2025 185.00p 185.40p 184.10p 185.00p 2362631
03/02/2025 185.00p 185.10p 182.30p 185.00p 2134242
31/01/2025 182.30p 186.07p 181.50p 184.80p 1743996
30/01/2025 182.30p 182.30p 180.80p 181.50p 3491188
29/01/2025 182.30p 182.30p 180.10p 181.00p 194671
28/01/2025 180.00p 181.50p 180.00p 181.20p 922320
27/01/2025 186.20p 186.20p 180.60p 181.10p 961104
24/01/2025 181.50p 182.00p 180.90p 182.00p 2138437
23/01/2025 180.00p 182.00p 176.83p 182.00p 2188967
22/01/2025 180.00p 180.00p 177.20p 178.10p 457096
21/01/2025 175.40p 179.80p 175.00p 177.60p 703671
20/01/2025 175.80p 178.70p 175.80p 178.30p 417260
17/01/2025 179.20p 179.20p 176.20p 176.40p 1184301
16/01/2025 174.30p 177.30p 174.10p 176.40p 816351
15/01/2025 176.00p 178.10p 173.70p 174.30p 444309
14/01/2025 173.00p 177.10p 172.50p 174.20p 1647098
13/01/2025 174.00p 175.30p 172.20p 172.50p 1207861
10/01/2025 178.60p 178.60p 174.30p 175.10p 349134
09/01/2025 172.00p 176.40p 171.00p 175.80p 961702
08/01/2025 177.00p 177.00p 172.00p 172.00p 679162
07/01/2025 174.00p 174.50p 172.00p 173.00p 972688
06/01/2025 180.80p 180.80p 174.00p 174.00p 881076
03/01/2025 177.00p 177.50p 176.00p 176.20p 653902
02/01/2025 177.00p 177.90p 176.50p 177.00p 444796
31/12/2024 177.00p 177.30p 176.50p 177.00p 830002
30/12/2024 177.00p 177.90p 176.70p 176.90p 149445
27/12/2024 182.30p 182.30p 176.80p 177.00p 223192
24/12/2024 179.40p 179.40p 177.10p 177.70p 101703
23/12/2024 180.00p 180.00p 176.70p 176.70p 220613
20/12/2024 179.00p 179.00p 174.10p 176.50p 1499660
19/12/2024 180.00p 180.00p 176.90p 178.30p 802244
18/12/2024 176.90p 179.60p 176.50p 179.00p 458199
17/12/2024 177.00p 177.40p 176.00p 177.00p 589878
16/12/2024 181.70p 181.70p 175.74p 177.20p 354211
13/12/2024 180.00p 181.00p 177.00p 177.60p 1529764
12/12/2024 180.20p 180.30p 178.50p 179.30p 1085373
11/12/2024 180.00p 180.40p 178.90p 180.00p 1110803
10/12/2024 174.10p 180.70p 174.10p 180.30p 333132
09/12/2024 177.10p 179.90p 177.10p 179.00p 397267
06/12/2024 180.00p 182.80p 178.68p 179.90p 653474
05/12/2024 174.80p 181.48p 174.80p 180.60p 6007878
04/12/2024 179.90p 179.90p 173.70p 179.00p 376341
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

*Close Price adjusted for both dividends and splits