Inspects Group (SPEC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/12/2025 82.10p 82.20p 82.00p 82.00p 859845
11/12/2025 82.00p 83.00p 81.00p 82.10p 8343688
10/12/2025 72.50p 83.00p 71.50p 82.40p 18427502
09/12/2025 72.50p 73.45p 71.00p 72.50p 370105
08/12/2025 72.00p 74.00p 71.12p 72.50p 432416
05/12/2025 73.00p 73.00p 71.12p 72.00p 25092
04/12/2025 73.00p 74.00p 71.00p 72.50p 140979
03/12/2025 73.00p 74.00p 71.00p 72.50p 57744
02/12/2025 73.00p 73.00p 71.00p 72.50p 78390
01/12/2025 72.00p 74.00p 71.25p 72.50p 172502
28/11/2025 73.00p 73.00p 71.00p 72.00p 100788
27/11/2025 71.50p 73.00p 70.00p 72.50p 108811
26/11/2025 71.50p 72.80p 70.00p 72.80p 98003
25/11/2025 73.00p 73.00p 70.75p 71.50p 158962
24/11/2025 75.00p 78.00p 72.17p 74.00p 228745
21/11/2025 75.00p 76.00p 73.05p 75.00p 218438
20/11/2025 66.50p 76.00p 62.12p 73.00p 1596263
19/11/2025 69.00p 71.75p 68.50p 70.60p 234958
18/11/2025 70.50p 70.50p 68.00p 69.00p 353654
17/11/2025 71.50p 73.00p 70.00p 70.00p 143764
14/11/2025 71.50p 73.00p 70.00p 73.00p 161587
13/11/2025 72.00p 74.00p 70.00p 72.00p 465522
12/11/2025 68.50p 72.90p 68.00p 72.00p 654103
11/11/2025 69.50p 69.50p 67.00p 67.50p 266109
10/11/2025 70.00p 72.60p 68.00p 69.50p 915207
07/11/2025 69.00p 72.75p 66.00p 70.00p 1097448
06/11/2025 61.00p 70.00p 60.22p 69.00p 462712
05/11/2025 61.50p 63.00p 60.00p 61.00p 219962
04/11/2025 62.50p 63.49p 60.50p 61.50p 174157
03/11/2025 62.00p 64.00p 60.00p 62.50p 92043
31/10/2025 61.50p 64.00p 61.35p 62.00p 122619
30/10/2025 61.50p 64.00p 60.00p 62.00p 307633
29/10/2025 57.00p 63.80p 55.00p 62.00p 786722
28/10/2025 57.50p 59.00p 55.00p 57.00p 324695
27/10/2025 55.00p 59.00p 54.66p 57.50p 477706
24/10/2025 52.00p 59.50p 50.00p 55.60p 1881137
23/10/2025 41.00p 48.20p 41.00p 48.00p 1243094
22/10/2025 41.25p 41.25p 40.00p 40.50p 206409
21/10/2025 43.00p 47.30p 40.00p 41.25p 332078
20/10/2025 44.00p 46.20p 41.00p 46.20p 21077
17/10/2025 45.00p 45.00p 42.00p 44.00p 52768
16/10/2025 45.00p 45.00p 44.01p 45.00p 10323
15/10/2025 45.00p 45.00p 44.02p 45.00p 4109
14/10/2025 45.50p 45.50p 44.12p 45.00p 28772
13/10/2025 45.50p 45.65p 45.00p 45.50p 88196
10/10/2025 46.00p 47.00p 45.10p 45.50p 44250
09/10/2025 47.50p 47.50p 45.10p 46.50p 95543
08/10/2025 48.50p 50.00p 46.30p 47.50p 126453
07/10/2025 48.00p 50.00p 47.00p 48.50p 367897
06/10/2025 44.50p 48.90p 44.31p 47.40p 272615
03/10/2025 44.50p 45.25p 44.00p 44.50p 89090
02/10/2025 44.00p 45.40p 42.00p 44.50p 191518
01/10/2025 40.50p 44.00p 39.75p 44.00p 283838
30/09/2025 40.50p 40.50p 39.00p 39.50p 271356
29/09/2025 39.50p 39.50p 39.10p 39.50p 136
26/09/2025 40.50p 40.50p 39.00p 39.50p 55177
25/09/2025 39.50p 39.80p 39.36p 39.50p 5989
24/09/2025 40.50p 40.50p 39.00p 39.50p 89939
23/09/2025 41.00p 41.30p 39.32p 40.00p 245900
22/09/2025 40.50p 41.30p 40.32p 41.00p 13060
19/09/2025 40.00p 41.80p 39.04p 41.00p 198450
18/09/2025 41.00p 41.00p 38.05p 40.00p 478319
17/09/2025 43.00p 43.00p 42.00p 43.00p 36922
16/09/2025 43.00p 43.00p 42.50p 43.00p 168003
15/09/2025 43.00p 43.00p 42.00p 42.50p 55925
12/09/2025 43.00p 46.00p 42.05p 43.00p 13003
11/09/2025 43.00p 43.00p 43.00p 43.00p 57058
10/09/2025 43.00p 43.00p 42.95p 43.00p 2314
09/09/2025 43.00p 43.00p 42.50p 43.00p 32797
08/09/2025 43.00p 45.00p 41.20p 43.00p 50950
05/09/2025 43.00p 43.00p 42.10p 43.00p 13760
04/09/2025 43.50p 43.50p 42.00p 43.00p 63581
03/09/2025 43.50p 43.60p 43.00p 43.50p 22543
02/09/2025 44.00p 44.00p 43.00p 43.50p 63595
01/09/2025 44.00p 45.00p 43.00p 44.00p 180396
29/08/2025 44.00p 44.50p 43.00p 44.00p 11010
28/08/2025 44.00p 44.10p 43.22p 44.00p 4793
27/08/2025 44.00p 45.00p 43.00p 44.00p 14397
26/08/2025 44.00p 45.00p 43.00p 44.00p 51435
22/08/2025 44.00p 44.00p 43.55p 44.00p 22540
21/08/2025 44.00p 44.40p 44.00p 44.00p 55
20/08/2025 44.50p 44.83p 43.50p 44.00p 21627
19/08/2025 47.50p 49.00p 44.15p 44.50p 223637
18/08/2025 47.50p 47.95p 46.09p 47.50p 34691
15/08/2025 47.50p 50.00p 46.25p 47.50p 61613
14/08/2025 47.50p 47.80p 46.00p 47.50p 28186
13/08/2025 47.50p 49.00p 45.10p 47.50p 77388
12/08/2025 46.00p 48.57p 46.00p 48.50p 102131
11/08/2025 46.00p 46.70p 45.66p 46.00p 76114
08/08/2025 46.00p 46.00p 45.26p 45.50p 35782
07/08/2025 45.50p 46.00p 44.10p 45.50p 102520
06/08/2025 46.00p 46.38p 45.00p 45.50p 34148
05/08/2025 44.50p 47.00p 44.00p 46.00p 173756
04/08/2025 41.50p 46.00p 41.45p 44.50p 268174
01/08/2025 41.00p 42.75p 41.00p 41.50p 32849
31/07/2025 41.00p 42.00p 40.00p 41.50p 150083
30/07/2025 43.50p 43.50p 42.35p 42.50p 53633
29/07/2025 43.00p 44.00p 42.70p 43.50p 56003
28/07/2025 42.50p 44.00p 42.00p 43.00p 105292
25/07/2025 42.50p 44.00p 42.00p 43.00p 98274
24/07/2025 42.50p 43.12p 42.00p 43.00p 82611
23/07/2025 42.50p 44.00p 42.00p 43.00p 116178
22/07/2025 42.50p 44.00p 42.20p 43.00p 35250
21/07/2025 42.00p 43.90p 41.88p 43.90p 91454
18/07/2025 43.00p 43.00p 41.00p 42.00p 77141
17/07/2025 44.50p 46.50p 42.00p 43.60p 343101
16/07/2025 46.00p 47.60p 44.00p 47.60p 45299
15/07/2025 46.00p 46.50p 45.00p 45.50p 135797
14/07/2025 46.50p 46.50p 45.00p 45.50p 17353
11/07/2025 47.50p 47.50p 45.75p 46.50p 80348
10/07/2025 49.50p 49.50p 47.00p 47.50p 117860
09/07/2025 49.50p 49.80p 48.50p 49.00p 108417
08/07/2025 49.50p 49.90p 48.60p 49.00p 67628
07/07/2025 49.50p 50.80p 48.00p 49.50p 12147
04/07/2025 49.50p 49.50p 48.55p 49.50p 3575
03/07/2025 49.50p 51.00p 48.07p 49.50p 52215
02/07/2025 49.50p 50.00p 48.00p 49.00p 35451
01/07/2025 49.50p 51.00p 48.40p 49.00p 149248
30/06/2025 49.00p 50.00p 48.40p 49.00p 3540
27/06/2025 49.50p 50.00p 48.40p 49.00p 37627
26/06/2025 49.50p 50.00p 47.00p 49.00p 13305
25/06/2025 49.50p 51.00p 48.00p 49.00p 57741
24/06/2025 49.50p 51.00p 48.00p 49.00p 98332
23/06/2025 48.50p 50.90p 47.00p 49.50p 45631
20/06/2025 48.00p 50.02p 46.00p 48.50p 68966
19/06/2025 48.00p 49.00p 47.00p 47.50p 136719
18/06/2025 48.00p 48.00p 45.10p 46.50p 112777
17/06/2025 47.00p 47.00p 46.00p 46.50p 18711
16/06/2025 47.00p 47.30p 46.00p 47.00p 70153
13/06/2025 48.50p 48.50p 46.04p 47.00p 115613
12/06/2025 47.50p 47.59p 47.30p 47.50p 11902
11/06/2025 48.00p 48.20p 47.00p 47.50p 67075
10/06/2025 48.00p 48.00p 47.30p 48.00p 78937
09/06/2025 48.50p 49.00p 47.52p 48.00p 215847
06/06/2025 48.50p 49.00p 47.00p 48.00p 32316
05/06/2025 49.00p 49.00p 47.30p 48.00p 165855
04/06/2025 49.00p 50.00p 48.00p 49.00p 112795
03/06/2025 49.00p 52.00p 47.00p 49.50p 663598
02/06/2025 53.50p 57.00p 53.00p 54.00p 581396
30/05/2025 47.50p 53.85p 47.50p 52.40p 598206
29/05/2025 46.00p 48.00p 45.50p 47.50p 91386
28/05/2025 46.00p 47.00p 45.25p 46.00p 79413
27/05/2025 45.50p 46.70p 45.00p 46.00p 76126
23/05/2025 44.50p 47.00p 43.75p 46.20p 326306
22/05/2025 44.50p 45.20p 43.00p 44.50p 4332545
21/05/2025 44.50p 45.70p 43.00p 44.50p 110925
20/05/2025 44.50p 46.00p 43.00p 44.50p 28377
19/05/2025 43.50p 45.00p 43.00p 44.50p 69051
16/05/2025 43.50p 45.00p 43.50p 43.50p 66056
15/05/2025 43.50p 44.88p 42.00p 43.50p 76609
14/05/2025 42.50p 45.00p 42.05p 43.50p 122224
13/05/2025 44.00p 46.40p 42.00p 42.50p 152033
12/05/2025 42.00p 45.00p 42.00p 44.00p 159871
09/05/2025 42.00p 42.50p 41.35p 42.00p 87805
08/05/2025 38.50p 43.50p 38.00p 42.80p 584897
07/05/2025 38.50p 39.00p 38.00p 38.50p 2403361
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

*Close Price adjusted for both dividends and splits