Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
18/04/2023 180.00p 186.20p 180.00p 184.20p 1715230
17/04/2023 186.60p 186.60p 183.30p 184.10p 2478916
14/04/2023 181.80p 184.50p 179.42p 183.50p 1578686
13/04/2023 179.80p 181.40p 178.30p 180.10p 1267148
12/04/2023 180.20p 182.70p 179.00p 180.50p 2448306
11/04/2023 181.10p 182.60p 178.10p 180.20p 969866
06/04/2023 176.00p 180.40p 175.30p 179.70p 2327311
05/04/2023 177.60p 178.20p 174.20p 175.20p 1329220
04/04/2023 178.50p 181.10p 177.10p 177.60p 1738201
03/04/2023 175.50p 178.30p 173.50p 177.20p 1680620
31/03/2023 176.50p 178.27p 173.30p 173.30p 1619575
30/03/2023 174.00p 177.20p 174.00p 177.10p 2059608
29/03/2023 179.20p 180.00p 174.50p 175.40p 2197751
28/03/2023 174.80p 176.00p 169.30p 170.90p 1006677
27/03/2023 175.50p 175.84p 174.00p 174.40p 3705302
24/03/2023 174.30p 175.20p 171.90p 173.90p 1182992
23/03/2023 177.40p 177.40p 171.30p 174.70p 1523419
22/03/2023 173.40p 178.10p 173.10p 176.50p 1880480
21/03/2023 172.00p 177.00p 170.00p 177.00p 4782818
20/03/2023 164.60p 170.67p 160.20p 170.20p 2139466
17/03/2023 168.00p 171.60p 167.10p 168.70p 12455470
16/03/2023 185.20p 185.20p 167.00p 168.10p 3205753
15/03/2023 178.30p 183.60p 175.60p 177.10p 5125610
14/03/2023 170.90p 178.10p 170.90p 173.60p 4056054
13/03/2023 177.60p 181.40p 175.90p 175.90p 2662084
10/03/2023 178.90p 180.57p 177.40p 177.60p 3703679
09/03/2023 186.80p 188.50p 181.40p 182.70p 6457871
08/03/2023 179.90p 185.70p 177.10p 183.90p 2642012
07/03/2023 189.00p 193.49p 175.50p 180.50p 11094503
06/03/2023 215.00p 215.27p 211.00p 211.00p 1775130
03/03/2023 220.00p 220.00p 213.00p 213.80p 1941481
02/03/2023 214.60p 215.40p 211.60p 213.40p 1133998
01/03/2023 216.00p 218.63p 213.00p 214.60p 5090664
28/02/2023 214.80p 216.20p 210.20p 213.00p 3017951
27/02/2023 215.00p 216.60p 214.00p 214.20p 546255
24/02/2023 218.00p 218.00p 214.80p 215.20p 807451
23/02/2023 210.00p 217.60p 210.00p 215.20p 2482150
22/02/2023 227.00p 227.00p 213.60p 213.60p 747721
21/02/2023 221.00p 222.73p 218.40p 219.00p 743401
20/02/2023 222.00p 223.80p 222.00p 222.80p 563446
17/02/2023 230.00p 230.00p 216.20p 221.40p 2141884
16/02/2023 226.80p 226.80p 218.24p 220.40p 1622679
15/02/2023 221.20p 224.60p 220.20p 220.20p 1916782
14/02/2023 224.00p 225.69p 222.00p 222.00p 633590
13/02/2023 220.00p 225.20p 220.00p 223.60p 464121
10/02/2023 224.80p 226.80p 222.40p 223.00p 6371955
09/02/2023 223.60p 227.00p 222.80p 223.60p 607052
08/02/2023 226.00p 227.80p 223.60p 223.60p 1006775
07/02/2023 229.60p 234.20p 223.80p 224.80p 1054424
06/02/2023 228.40p 230.00p 226.60p 228.00p 791556
03/02/2023 225.20p 228.80p 225.20p 228.20p 3515809
02/02/2023 221.60p 227.00p 221.40p 225.60p 5522373
01/02/2023 215.20p 222.60p 215.20p 221.80p 1606563
31/01/2023 223.00p 226.00p 218.40p 219.40p 1166061
30/01/2023 221.40p 227.40p 219.80p 223.80p 1369747
27/01/2023 222.20p 224.20p 219.40p 222.20p 1112895
26/01/2023 222.00p 224.40p 217.20p 222.20p 3898293
25/01/2023 223.00p 224.80p 220.00p 221.00p 1498812
24/01/2023 226.00p 228.40p 221.40p 222.20p 2339020
23/01/2023 227.20p 234.10p 224.40p 224.40p 4911680
20/01/2023 268.00p 273.81p 223.00p 225.00p 11848368
19/01/2023 290.00p 290.00p 277.40p 277.40p 461368
18/01/2023 284.80p 287.20p 281.60p 282.40p 675756
17/01/2023 283.20p 288.77p 281.00p 282.00p 1480794
16/01/2023 286.80p 286.80p 278.29p 283.60p 1610784
13/01/2023 276.80p 281.40p 275.00p 281.40p 1337210
12/01/2023 260.60p 279.34p 260.60p 278.20p 644606
11/01/2023 267.00p 276.40p 267.00p 274.20p 514523
10/01/2023 272.80p 276.00p 271.20p 274.80p 757081
09/01/2023 279.80p 279.80p 270.20p 272.20p 2959600
06/01/2023 278.00p 278.60p 274.40p 276.40p 744044
05/01/2023 276.80p 280.20p 272.60p 276.40p 2080025
04/01/2023 267.60p 274.80p 266.80p 274.00p 703059
03/01/2023 256.60p 266.40p 256.60p 265.40p 2354864
30/12/2022 260.40p 267.20p 257.84p 260.20p 173198
29/12/2022 262.60p 265.60p 260.20p 265.00p 319554
28/12/2022 272.40p 272.40p 259.20p 263.20p 389103
23/12/2022 261.00p 274.40p 252.60p 260.20p 222218
22/12/2022 269.00p 270.00p 264.20p 265.20p 740307
21/12/2022 257.40p 268.20p 257.40p 267.60p 2218133
20/12/2022 278.80p 278.80p 261.00p 262.00p 312783
19/12/2022 263.00p 267.20p 257.00p 265.60p 792258
16/12/2022 263.40p 270.00p 260.80p 263.80p 2393408
15/12/2022 274.00p 274.00p 267.20p 267.20p 1165114
14/12/2022 261.80p 275.40p 261.80p 274.00p 687001
13/12/2022 269.40p 275.40p 269.40p 273.20p 1151766
12/12/2022 269.60p 272.40p 268.00p 271.60p 479334
09/12/2022 268.60p 270.80p 265.84p 269.80p 510467
08/12/2022 269.40p 269.40p 265.60p 269.00p 1328223
07/12/2022 266.80p 271.20p 266.80p 268.00p 950920
06/12/2022 277.20p 277.20p 268.20p 269.40p 2396611
05/12/2022 261.20p 275.00p 261.20p 271.00p 1613198
02/12/2022 282.80p 285.00p 272.80p 274.60p 2195718
01/12/2022 283.80p 286.80p 280.80p 284.00p 1954980
30/11/2022 287.60p 287.60p 275.40p 281.00p 1965239
29/11/2022 290.80p 292.35p 281.40p 281.40p 748211
28/11/2022 282.80p 286.20p 278.40p 286.20p 2744637
25/11/2022 287.00p 293.22p 280.60p 282.80p 854341
24/11/2022 287.60p 288.20p 281.80p 283.00p 1737692
23/11/2022 274.00p 285.60p 274.00p 284.00p 1757083
22/11/2022 294.00p 294.00p 279.40p 282.20p 1235850
21/11/2022 278.80p 283.60p 273.00p 281.40p 982108
18/11/2022 276.00p 278.20p 271.40p 278.00p 974030
17/11/2022 269.00p 278.00p 269.00p 276.20p 774956
16/11/2022 279.00p 279.00p 271.80p 272.20p 584885
15/11/2022 276.40p 278.20p 273.40p 276.00p 1194868
14/11/2022 286.00p 286.00p 269.00p 275.80p 1159142
11/11/2022 277.80p 282.28p 274.00p 275.60p 1482494
10/11/2022 265.00p 276.40p 258.00p 275.20p 2515166
09/11/2022 269.00p 274.80p 265.20p 266.20p 420359
08/11/2022 272.80p 272.98p 263.40p 270.40p 293665
07/11/2022 255.20p 267.20p 254.80p 265.20p 579472
04/11/2022 261.40p 265.26p 259.40p 261.80p 704844
03/11/2022 263.80p 272.20p 260.60p 261.20p 729914
02/11/2022 272.60p 272.60p 261.80p 265.00p 717567
01/11/2022 273.80p 273.80p 260.42p 263.20p 1740910
31/10/2022 266.40p 266.80p 257.20p 260.00p 781025
28/10/2022 272.20p 279.80p 259.60p 267.40p 1426375
27/10/2022 271.80p 274.43p 264.60p 266.80p 374931
26/10/2022 259.80p 270.40p 259.80p 270.40p 585701
25/10/2022 262.00p 274.75p 255.60p 267.80p 476111
24/10/2022 250.40p 261.04p 250.40p 255.00p 332631
21/10/2022 259.60p 260.00p 250.80p 250.80p 831259
20/10/2022 262.00p 268.00p 251.60p 261.20p 2418289
19/10/2022 264.00p 264.00p 254.80p 255.40p 1256082
18/10/2022 258.20p 261.20p 256.22p 257.40p 593117
17/10/2022 238.60p 255.99p 238.60p 255.80p 669995
14/10/2022 258.20p 258.20p 249.00p 249.60p 662603
13/10/2022 249.40p 251.80p 242.60p 247.80p 1239952
12/10/2022 242.20p 255.80p 242.20p 251.20p 892198
11/10/2022 246.60p 267.60p 246.60p 254.40p 622864
10/10/2022 260.00p 264.40p 255.60p 257.60p 2544310
07/10/2022 265.00p 266.40p 260.40p 261.60p 673535
06/10/2022 275.80p 275.80p 261.00p 266.80p 1888342
05/10/2022 267.40p 271.40p 262.60p 264.00p 840555
04/10/2022 263.00p 269.40p 263.00p 267.40p 1072488
03/10/2022 256.20p 262.80p 250.60p 262.80p 904511
30/09/2022 257.20p 262.80p 255.20p 262.40p 822990
29/09/2022 245.80p 259.80p 245.80p 257.20p 680160
28/09/2022 268.00p 271.00p 256.40p 259.40p 1483286
27/09/2022 266.00p 275.00p 266.00p 267.80p 3617212
26/09/2022 268.80p 271.43p 264.60p 269.40p 813110
23/09/2022 255.80p 270.95p 255.80p 265.60p 1131477
22/09/2022 261.60p 270.60p 261.60p 267.80p 1591634
21/09/2022 260.40p 270.80p 257.00p 269.60p 1999911
20/09/2022 266.00p 269.20p 259.70p 262.40p 990777
19/09/2022 274.00p 274.00p 259.60p 262.40p 2020058
16/09/2022 274.00p 274.00p 259.60p 262.40p 2020058
15/09/2022 253.00p 263.40p 253.00p 262.00p 762430
14/09/2022 274.80p 274.80p 256.20p 257.00p 1213522
13/09/2022 262.20p 271.40p 260.93p 268.00p 1014789
12/09/2022 265.00p 269.60p 253.24p 268.00p 2965030
09/09/2022 258.20p 264.40p 258.20p 264.40p 1019043
08/09/2022 267.40p 267.40p 253.40p 258.00p 789784
07/09/2022 253.20p 256.00p 252.00p 255.00p 508357
06/09/2022 250.00p 258.20p 241.40p 253.60p 343524
05/09/2022 252.60p 254.20p 247.80p 253.80p 500836
02/09/2022 259.40p 259.40p 247.20p 254.60p 672821
01/09/2022 270.00p 270.00p 247.00p 247.20p 504632
31/08/2022 253.00p 265.60p 253.00p 258.00p 695245
30/08/2022 255.60p 264.60p 255.22p 258.80p 575518
29/08/2022 264.00p 266.00p 259.40p 260.40p 437910
26/08/2022 264.00p 266.00p 259.40p 260.40p 437910
25/08/2022 268.80p 268.80p 261.20p 262.80p 337396
24/08/2022 247.40p 266.20p 247.40p 266.00p 742330
23/08/2022 255.00p 264.20p 252.19p 259.20p 2117842
22/08/2022 260.60p 272.20p 259.00p 263.80p 480555
19/08/2022 263.60p 269.60p 261.07p 269.60p 837687
18/08/2022 255.40p 271.24p 255.40p 268.60p 443758
17/08/2022 261.20p 273.80p 261.20p 268.80p 831284
16/08/2022 283.80p 283.80p 272.21p 272.60p 498182
15/08/2022 280.00p 282.60p 276.00p 276.00p 992792
12/08/2022 272.40p 276.80p 270.80p 276.00p 332861
11/08/2022 276.60p 283.80p 275.20p 277.20p 345370
10/08/2022 271.80p 280.40p 266.65p 280.40p 711476
09/08/2022 280.00p 280.00p 270.60p 274.40p 650308
08/08/2022 287.80p 287.80p 277.00p 278.00p 1625999
05/08/2022 287.80p 287.80p 275.59p 277.40p 522643
04/08/2022 281.60p 285.80p 272.50p 281.00p 1282055
03/08/2022 284.60p 284.60p 276.80p 280.00p 1333033
02/08/2022 279.40p 282.80p 276.80p 280.20p 605802
01/08/2022 280.80p 284.80p 277.60p 282.00p 873519
29/07/2022 273.00p 285.00p 272.97p 281.80p 624167
28/07/2022 280.00p 280.80p 274.60p 280.00p 1134568
27/07/2022 273.60p 276.80p 266.00p 275.40p 320851
26/07/2022 274.80p 274.80p 268.20p 271.80p 662544
25/07/2022 270.40p 275.00p 268.80p 271.20p 572113
22/07/2022 268.00p 275.00p 266.20p 270.20p 714937
21/07/2022 257.40p 268.57p 256.80p 268.20p 1225134
20/07/2022 246.60p 261.08p 246.60p 255.40p 555957
19/07/2022 255.60p 256.60p 248.80p 255.60p 1193141
18/07/2022 251.00p 253.60p 237.20p 253.60p 1050064
15/07/2022 256.60p 256.60p 244.80p 250.00p 486264
14/07/2022 252.60p 259.60p 243.40p 245.00p 516266
13/07/2022 259.40p 259.40p 245.00p 247.40p 813958
12/07/2022 254.40p 254.40p 244.80p 248.20p 1087746
11/07/2022 249.40p 251.20p 243.40p 250.80p 413316
08/07/2022 247.00p 249.20p 243.60p 246.60p 1008775
07/07/2022 239.80p 250.00p 239.80p 247.20p 497828
06/07/2022 242.60p 247.80p 241.82p 246.80p 2625175

*Close Price adjusted for both dividends and splits