1. Share Prices

  2. Spirent Communications PLC (SPT)

197.00p+1.60 (+0.82%)09 Sep 2025, 18:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spirent Communications PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025196.00p197.40p196.00p197.00p8,968,050
Sep 8, 2025195.40p195.80p195.00p195.40p231,042
Sep 5, 2025194.60p195.40p194.20p195.00p546,722
Sep 4, 2025196.80p196.80p192.80p194.20p1,686,302
Sep 3, 2025196.40p196.40p195.60p195.60p705,966
Sep 2, 2025195.60p196.80p195.60p195.60p4,079,599
Sep 1, 2025195.20p196.20p195.20p195.40p742,408
Aug 29, 2025197.00p197.00p195.60p195.60p913,779
Aug 28, 2025196.40p197.00p196.40p196.40p589,302
Aug 27, 2025197.60p197.60p196.40p196.60p1,170,459
Aug 26, 2025197.00p197.60p196.40p197.40p979,985
Aug 22, 2025196.00p197.00p196.00p196.60p3,445,402
Aug 21, 2025195.60p196.60p195.00p196.20p9,450,173
Aug 20, 2025196.60p196.80p194.80p195.60p1,195,302
Aug 19, 2025196.00p197.40p196.00p196.60p744,633
Aug 18, 2025195.60p196.60p195.60p196.40p393,144
Aug 15, 2025196.80p197.20p195.60p196.00p2,438,279
Aug 14, 2025195.80p196.60p195.40p196.20p503,884
Aug 13, 2025194.40p197.00p193.40p195.60p865,648
Aug 12, 2025194.20p194.80p194.00p194.00p383,595
Aug 11, 2025195.20p195.20p194.20p194.20p172,916
Aug 8, 2025194.20p195.00p194.20p195.00p665,697
Aug 7, 2025194.60p196.00p194.60p194.80p439,481
Aug 6, 2025195.00p195.80p194.60p194.60p3,720,081
Aug 5, 2025194.20p195.60p194.20p195.00p1,597,585
Aug 4, 2025195.00p197.40p195.00p195.20p1,279,523
Aug 1, 2025197.60p197.60p195.00p195.60p280,185
Jul 31, 2025195.80p195.80p194.80p195.00p1,295,248
Jul 30, 2025195.20p196.80p195.00p195.20p814,768
Jul 29, 2025196.00p196.00p194.80p195.20p672,355
Jul 28, 2025195.00p195.60p194.79p194.80p362,661
Jul 25, 2025197.00p197.00p194.80p194.80p7,956,159
Jul 24, 2025193.80p195.80p193.00p195.00p5,239,886
Jul 23, 2025198.00p198.00p194.40p196.60p16,540,946
Jul 22, 2025195.40p195.40p194.60p195.20p385,467
Jul 21, 2025195.00p195.40p194.60p195.40p479,556
Jul 18, 2025199.00p199.00p195.12p195.40p7,323,213
Jul 17, 2025195.80p196.05p194.60p195.40p210,326
Jul 16, 2025193.60p195.59p193.60p195.00p3,028,400
Jul 15, 2025200.00p200.00p194.20p195.60p360,683
Jul 14, 2025195.40p197.40p194.20p195.00p3,306,527
Jul 11, 2025188.60p194.80p188.60p194.80p1,725,932
Jul 10, 2025196.40p196.40p192.20p193.20p609,168
Jul 9, 2025193.20p193.41p192.20p193.40p654,236
Jul 8, 2025196.40p196.40p192.40p193.20p830,906
Jul 7, 2025188.60p192.40p188.60p192.40p325,694
Jul 4, 2025192.40p192.40p191.60p192.00p2,803,338
Jul 3, 2025192.40p192.60p191.60p192.00p1,777,071
Jul 2, 2025193.00p193.60p189.80p191.40p2,484,294
Jul 1, 2025199.00p199.80p193.80p194.80p1,305,775
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.