Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/02/2024 124.20p 124.20p 116.42p 118.00p 572496
31/01/2024 123.00p 123.00p 118.00p 118.30p 2869552
30/01/2024 123.50p 125.72p 122.50p 122.50p 398816
29/01/2024 130.40p 130.40p 120.90p 124.40p 451213
26/01/2024 128.50p 128.50p 122.20p 124.00p 483741
25/01/2024 128.50p 128.50p 121.10p 124.90p 597311
24/01/2024 126.20p 126.20p 121.50p 123.60p 591242
23/01/2024 127.00p 127.00p 121.10p 122.20p 1310452
22/01/2024 126.80p 126.80p 121.80p 123.80p 708007
19/01/2024 129.50p 129.50p 120.20p 120.20p 526397
18/01/2024 123.80p 127.20p 121.20p 123.20p 9945570
17/01/2024 130.00p 130.00p 123.20p 123.90p 2630455
16/01/2024 117.70p 128.20p 113.40p 128.10p 9080489
15/01/2024 117.40p 117.60p 114.80p 115.80p 564487
12/01/2024 116.00p 118.40p 115.38p 116.50p 572994
11/01/2024 122.90p 122.90p 115.01p 116.00p 778980
10/01/2024 115.00p 119.60p 115.00p 117.20p 369745
09/01/2024 125.00p 125.00p 118.90p 120.00p 880038
08/01/2024 118.60p 122.00p 115.50p 120.50p 639358
05/01/2024 117.80p 120.68p 117.10p 118.10p 667281
04/01/2024 123.50p 123.50p 117.50p 119.90p 1011845
03/01/2024 120.50p 123.60p 117.40p 117.60p 1070364
02/01/2024 123.00p 128.10p 120.80p 122.50p 723432
29/12/2023 118.90p 124.89p 117.50p 123.30p 416642
28/12/2023 128.80p 128.80p 121.80p 122.40p 550576
27/12/2023 122.70p 125.90p 117.10p 123.10p 565218
22/12/2023 126.00p 126.00p 118.30p 121.90p 414593
21/12/2023 122.60p 122.60p 117.90p 119.80p 784934
20/12/2023 118.40p 121.30p 117.20p 120.50p 1374159
19/12/2023 121.90p 121.90p 114.20p 117.00p 677443
18/12/2023 116.70p 119.10p 113.10p 116.00p 483248
15/12/2023 123.80p 123.80p 112.80p 117.50p 1995816
14/12/2023 117.10p 120.30p 115.60p 119.10p 1452177
13/12/2023 112.90p 118.40p 111.40p 115.40p 1797238
12/12/2023 116.20p 116.20p 111.70p 112.30p 1646927
11/12/2023 112.50p 112.50p 107.10p 111.50p 1578861
08/12/2023 112.90p 113.40p 109.60p 112.00p 1318231
07/12/2023 108.90p 110.70p 106.80p 110.70p 870311
06/12/2023 106.00p 110.60p 106.00p 109.00p 963492
05/12/2023 105.00p 111.00p 105.00p 110.60p 745167
04/12/2023 110.30p 114.00p 107.40p 108.10p 973629
01/12/2023 119.30p 119.30p 110.30p 110.30p 1504455
30/11/2023 114.80p 115.70p 112.40p 114.20p 3282855
29/11/2023 109.10p 116.00p 108.40p 115.20p 4542278
28/11/2023 105.00p 109.40p 103.20p 108.80p 2217047
27/11/2023 109.30p 109.70p 108.00p 108.60p 1306777
24/11/2023 107.40p 109.90p 106.72p 109.10p 943745
23/11/2023 110.00p 110.00p 104.30p 108.60p 478771
22/11/2023 110.00p 110.00p 108.00p 108.70p 1598730
21/11/2023 108.70p 109.90p 106.20p 108.20p 2005984
20/11/2023 107.40p 110.10p 106.20p 107.60p 875656
17/11/2023 103.00p 107.40p 99.20p 107.40p 806015
16/11/2023 104.20p 106.60p 99.30p 105.00p 1103592
15/11/2023 101.40p 108.40p 101.40p 106.60p 1418659
14/11/2023 104.60p 106.60p 97.65p 105.90p 3280783
13/11/2023 104.90p 111.20p 99.90p 100.80p 2203654
10/11/2023 103.80p 104.29p 101.30p 101.90p 1607071
09/11/2023 104.20p 104.50p 99.50p 104.00p 763867
08/11/2023 92.65p 100.20p 92.65p 98.80p 3094844
07/11/2023 92.55p 98.00p 92.55p 97.75p 1629949
06/11/2023 99.35p 100.90p 96.65p 96.65p 951589
03/11/2023 101.40p 102.10p 98.05p 100.90p 807660
02/11/2023 96.65p 98.10p 92.05p 98.00p 1482808
01/11/2023 96.00p 98.85p 94.25p 94.25p 1431748
31/10/2023 96.00p 98.35p 96.00p 97.25p 890632
30/10/2023 96.65p 97.90p 95.05p 97.70p 588797
27/10/2023 95.00p 96.90p 88.70p 95.10p 1298129
26/10/2023 93.00p 94.55p 88.75p 93.90p 2727087
25/10/2023 95.45p 96.65p 92.68p 93.35p 2105234
24/10/2023 94.00p 96.95p 93.85p 95.10p 815258
23/10/2023 98.50p 98.50p 94.35p 96.60p 1037641
20/10/2023 92.35p 94.60p 88.25p 94.60p 1483560
19/10/2023 91.25p 95.03p 91.25p 93.15p 1894573
18/10/2023 92.80p 95.10p 91.10p 92.25p 1811157
17/10/2023 90.70p 95.60p 90.70p 94.20p 1079025
16/10/2023 94.25p 98.50p 93.45p 95.70p 1334968
13/10/2023 96.45p 97.90p 93.50p 94.95p 1810877
12/10/2023 96.25p 98.95p 94.75p 97.25p 7389562
11/10/2023 97.65p 98.67p 94.85p 95.65p 5659424
10/10/2023 97.95p 98.80p 92.15p 98.50p 2434730
09/10/2023 92.15p 95.20p 90.30p 93.25p 2481230
06/10/2023 90.00p 94.48p 88.80p 91.70p 12134995
05/10/2023 91.00p 95.30p 90.90p 93.80p 2103153
04/10/2023 88.00p 94.95p 79.75p 90.10p 11464436
03/10/2023 133.00p 134.50p 131.10p 131.10p 839426
02/10/2023 137.50p 139.50p 133.50p 135.10p 519097
29/09/2023 141.40p 141.40p 137.10p 138.00p 828832
28/09/2023 131.30p 137.60p 131.30p 135.30p 473067
27/09/2023 133.90p 138.60p 133.90p 137.80p 804595
26/09/2023 142.00p 142.00p 135.90p 136.30p 792355
25/09/2023 135.30p 136.50p 133.50p 135.50p 4121932
22/09/2023 136.00p 139.10p 136.00p 137.30p 939634
21/09/2023 139.20p 140.58p 136.40p 136.40p 1570246
20/09/2023 145.80p 146.79p 139.60p 139.60p 954968
19/09/2023 137.20p 141.50p 137.20p 140.80p 1171687
18/09/2023 143.80p 143.80p 139.00p 139.60p 596554
15/09/2023 142.00p 146.90p 142.00p 142.20p 3817434
14/09/2023 142.20p 144.40p 141.60p 144.20p 2438244
13/09/2023 144.60p 150.00p 141.30p 142.30p 566754
12/09/2023 144.80p 146.00p 142.60p 143.00p 823686
11/09/2023 141.70p 147.10p 141.70p 145.80p 810402
08/09/2023 152.30p 152.30p 145.10p 146.90p 436641
07/09/2023 145.70p 148.80p 144.40p 144.70p 5279134
06/09/2023 153.70p 153.70p 147.52p 148.70p 500675
05/09/2023 149.00p 151.50p 146.90p 148.80p 579319
04/09/2023 153.70p 156.20p 151.30p 151.60p 427630
01/09/2023 155.40p 157.30p 152.69p 153.90p 627817
31/08/2023 156.00p 158.96p 155.60p 156.90p 1038183
30/08/2023 159.60p 159.96p 155.50p 157.90p 4072140
29/08/2023 148.80p 155.94p 148.80p 155.70p 2850861
25/08/2023 152.80p 152.80p 147.60p 148.70p 1049670
24/08/2023 154.80p 154.80p 150.80p 150.80p 2319264
23/08/2023 156.50p 156.50p 147.86p 151.90p 4782021
22/08/2023 150.50p 155.30p 150.20p 150.20p 1417908
21/08/2023 155.20p 155.20p 150.30p 150.30p 1670667
18/08/2023 152.00p 155.10p 150.80p 152.40p 1062598
17/08/2023 150.40p 153.60p 148.26p 153.00p 1333676
16/08/2023 151.50p 154.50p 151.50p 153.50p 1413312
15/08/2023 157.60p 158.60p 151.00p 154.10p 1808172
14/08/2023 150.00p 157.60p 150.00p 155.70p 1741136
11/08/2023 159.30p 164.92p 155.70p 155.70p 1037875
10/08/2023 163.80p 164.00p 157.40p 158.10p 1110317
09/08/2023 165.50p 165.50p 157.00p 159.30p 1156261
08/08/2023 160.40p 160.40p 156.00p 157.70p 2483467
07/08/2023 160.90p 169.40p 153.20p 157.80p 1847931
04/08/2023 156.70p 161.37p 154.40p 156.60p 2029019
03/08/2023 152.70p 156.20p 148.40p 153.10p 2747638
02/08/2023 165.30p 167.40p 147.70p 152.10p 3800585
01/08/2023 165.30p 169.30p 165.30p 168.00p 1049593
31/07/2023 169.00p 176.20p 166.60p 169.10p 744209
28/07/2023 168.90p 169.60p 165.40p 168.20p 8990208
27/07/2023 170.00p 170.00p 168.40p 169.20p 805080
26/07/2023 170.80p 179.70p 166.70p 169.10p 719652
25/07/2023 165.30p 174.50p 165.30p 171.30p 1773787
24/07/2023 174.40p 178.48p 169.00p 169.70p 1010810
21/07/2023 168.60p 170.30p 167.38p 170.20p 1276269
20/07/2023 170.10p 178.06p 168.80p 169.30p 917181
19/07/2023 167.70p 170.70p 167.30p 170.70p 3895075
18/07/2023 164.50p 168.80p 157.80p 166.90p 4597495
17/07/2023 167.90p 170.00p 164.90p 165.20p 1588867
14/07/2023 167.00p 170.80p 166.19p 169.70p 1280821
13/07/2023 180.00p 180.00p 168.90p 168.90p 10999019
12/07/2023 165.00p 174.68p 165.00p 173.00p 986849
11/07/2023 169.70p 171.30p 169.20p 169.80p 868440
10/07/2023 168.40p 170.60p 166.30p 169.20p 804346
07/07/2023 176.60p 176.60p 161.60p 169.10p 843939
06/07/2023 169.40p 171.30p 167.60p 169.20p 1446864
05/07/2023 177.50p 178.50p 168.10p 169.70p 1876786
04/07/2023 168.50p 170.30p 165.00p 169.20p 4585685
03/07/2023 164.40p 168.68p 163.60p 167.40p 1073354
30/06/2023 163.70p 165.70p 158.87p 163.60p 1926993
29/06/2023 167.10p 169.70p 162.55p 162.70p 1385163
28/06/2023 165.00p 168.70p 165.00p 167.00p 1585228
27/06/2023 168.40p 168.50p 165.30p 166.30p 1131200
26/06/2023 174.00p 174.00p 167.90p 167.90p 1057401
23/06/2023 173.70p 175.60p 167.30p 168.20p 1459597
22/06/2023 175.10p 178.70p 170.00p 173.20p 812565
21/06/2023 175.00p 177.90p 174.30p 175.10p 3589419
20/06/2023 180.20p 180.68p 178.40p 178.40p 561227
19/06/2023 183.40p 185.60p 180.30p 180.30p 714765
16/06/2023 183.50p 184.90p 180.40p 181.30p 2642329
15/06/2023 186.50p 186.50p 182.80p 183.10p 913409
14/06/2023 184.10p 186.40p 183.71p 183.80p 1139999
13/06/2023 182.60p 184.48p 180.49p 183.80p 756428
12/06/2023 186.00p 186.00p 182.00p 182.50p 1206909
09/06/2023 183.80p 185.40p 182.80p 184.50p 1046053
08/06/2023 181.00p 184.30p 181.00p 183.80p 1688786
07/06/2023 181.00p 183.40p 181.00p 182.30p 611173
06/06/2023 181.00p 182.90p 177.20p 182.80p 2169531
05/06/2023 180.00p 180.00p 177.55p 178.70p 599060
02/06/2023 179.70p 180.92p 177.20p 179.00p 666339
01/06/2023 178.60p 180.20p 177.41p 178.70p 3497431
31/05/2023 179.40p 181.80p 176.40p 179.50p 2176233
30/05/2023 178.00p 182.90p 178.00p 179.50p 1580010
26/05/2023 180.60p 182.50p 179.90p 179.90p 649126
25/05/2023 177.40p 181.40p 177.40p 180.10p 1112931
24/05/2023 177.40p 184.30p 177.40p 180.00p 2569114
23/05/2023 180.00p 184.50p 180.00p 183.80p 1760173
22/05/2023 183.50p 184.80p 181.20p 184.80p 851301
19/05/2023 181.00p 184.70p 181.00p 184.00p 604102
18/05/2023 181.60p 184.40p 180.50p 183.20p 1303922
17/05/2023 176.40p 182.60p 176.40p 181.80p 1540448
16/05/2023 179.40p 180.20p 176.50p 178.90p 996727
15/05/2023 178.90p 179.60p 177.52p 178.80p 748193
12/05/2023 180.00p 180.00p 177.02p 177.80p 1272488
11/05/2023 179.10p 179.90p 176.80p 179.40p 915601
10/05/2023 175.70p 178.80p 171.60p 178.20p 2881585
09/05/2023 181.90p 181.90p 174.60p 174.60p 6262974
05/05/2023 179.00p 181.60p 176.33p 178.50p 948448
04/05/2023 176.20p 180.40p 176.20p 178.40p 9972656
03/05/2023 180.50p 180.50p 176.60p 177.00p 3660136
02/05/2023 181.00p 182.60p 178.80p 179.50p 1848667
28/04/2023 179.90p 180.75p 178.00p 180.00p 1910824
27/04/2023 175.00p 179.60p 175.00p 178.00p 1429144
26/04/2023 175.00p 177.60p 175.00p 177.10p 1344874
25/04/2023 179.10p 179.10p 177.00p 177.40p 1050315
24/04/2023 180.00p 180.10p 178.30p 178.50p 1054907
21/04/2023 177.00p 179.30p 175.90p 178.10p 1488136
20/04/2023 177.00p 180.20p 177.00p 177.50p 1338155
19/04/2023 183.10p 183.30p 177.80p 177.80p 2194105

*Close Price adjusted for both dividends and splits