livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Spirent Communications - (SPT) share price history


Spirent Communications share priceSPT share price tradesSPT Fundamentals watchlistADD to watchlist
Spirent Communications - (SPT) share price history
Date Open High Low Close Volume
01/09/2025 195.20 196.20 195.20 195.40 682,554
29/08/2025 197.00 197.00 195.60 195.60 800,507
28/08/2025 196.40 197.00 196.40 196.40 543,305
27/08/2025 197.60 197.60 196.40 196.60 1,128,663
26/08/2025 197.00 197.60 196.40 197.40 938,789
22/08/2025 196.00 196.81 196.00 196.60 3,420,327
21/08/2025 195.60 196.60 195.00 196.20 7,538,119
20/08/2025 196.60 196.80 194.80 195.60 648,301
19/08/2025 196.00 196.80 196.00 196.60 739,056
18/08/2025 195.60 196.60 195.60 196.40 390,603
15/08/2025 196.80 196.80 195.60 196.00 2,435,773
14/08/2025 195.80 196.60 195.40 196.20 498,300
13/08/2025 194.40 197.00 193.40 195.60 844,866
12/08/2025 194.20 194.80 194.00 194.00 274,931
11/08/2025 195.20 195.20 194.20 194.20 160,925
08/08/2025 194.20 195.00 194.20 195.00 468,753
07/08/2025 194.60 196.00 194.60 194.80 436,949
06/08/2025 195.00 195.80 194.60 194.60 1,628,066
05/08/2025 194.20 195.60 194.20 195.00 1,397,584
04/08/2025 195.00 197.40 195.00 195.20 395,999
01/08/2025 197.60 197.60 195.00 195.60 235,298
31/07/2025 195.80 195.80 194.80 195.00 1,121,163
30/07/2025 195.20 195.80 195.00 195.20 536,564
29/07/2025 196.00 196.00 194.80 195.20 660,472
28/07/2025 195.00 195.30 194.80 194.80 337,595
25/07/2025 197.00 197.00 194.80 194.80 446,664
24/07/2025 193.80 195.80 193.00 195.00 962,750
23/07/2025 198.00 198.00 194.40 196.60 512,887
22/07/2025 195.40 195.40 194.60 195.20 384,529
21/07/2025 194.60 195.40 194.60 195.40 462,475

Spirent Communications - (SPT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z