Education
About Us
Working with TipRanks
Follow Us
Spirent Communications PLC (GB:SPT)
LSE:SPT
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Jul 16, 2025
193.60
195.59
193.60
195.00
195.00
-0.31%
3,028,401
1.54
Jul 15, 2025
200.00
200.00
194.20
195.60
195.60
+0.31%
360,683
0.18
Jul 14, 2025
195.40
197.40
194.20
195.00
195.00
+0.10%
3,306,527
1.70
Jul 11, 2025
188.60
194.80
188.60
194.80
194.80
+0.83%
1,725,933
0.88
Jul 10, 2025
196.40
196.40
192.20
193.20
193.20
-0.10%
609,169
0.31
Jul 09, 2025
193.20
193.42
192.20
193.40
193.40
+0.10%
654,237
0.32
Jul 08, 2025
196.40
196.40
192.40
193.20
193.20
+0.42%
830,906
0.40
Jul 07, 2025
188.60
192.40
188.60
192.40
192.40
+0.21%
325,694
0.15
Jul 04, 2025
192.40
192.40
191.60
192.00
192.00
0.00%
2,803,339
1.35
Jul 03, 2025
192.40
192.60
191.60
192.00
192.00
+0.31%
1,777,071
0.83
Jul 02, 2025
193.00
193.60
189.80
191.40
191.40
+0.05%
2,484,294
1.17
Jul 01, 2025
199.00
199.80
193.80
194.80
191.30
+1.73%
1,305,775
0.62
Jun 30, 2025
195.00
195.20
192.80
195.00
191.50
+1.93%
541,634
0.26
Jun 27, 2025
195.00
196.20
193.94
194.80
191.30
+2.36%
2,681,855
1.24
Jun 26, 2025
192.20
198.80
192.20
193.80
190.32
+2.36%
7,213,441
3.32
Jun 25, 2025
193.40
193.40
191.40
192.80
189.34
+2.04%
390,243
0.18
Jun 24, 2025
191.80
193.00
191.80
192.40
188.94
+1.83%
597,179
0.25
Jun 23, 2025
191.80
193.00
191.80
192.40
188.94
+1.72%
415,669
0.17
Jun 20, 2025
191.20
193.00
190.51
192.60
189.14
+2.58%
2,937,847
1.25
Jun 19, 2025
191.00
193.00
190.00
191.20
187.76
+1.30%
1,129,237
0.48
Jun 18, 2025
193.80
193.80
191.80
192.20
188.75
+1.62%
376,201
0.15
Jun 17, 2025
193.00
193.00
191.40
192.60
189.14
+1.62%
2,971,437
1.21
Jun 16, 2025
191.00
193.80
191.00
193.00
189.53
+2.25%
204,146
0.08
Jun 13, 2025
192.80
193.00
190.00
192.20
188.75
+1.83%
1,250,248
0.50
Jun 12, 2025
193.80
193.80
192.20
192.20
188.75
+0.99%
5,044,954
2.04
Jun 11, 2025
192.60
198.60
191.40
193.80
190.32
+2.25%
1,063,086
0.43
Jun 10, 2025
198.20
198.20
192.60
193.00
189.53
+1.83%
448,136
0.18
Jun 09, 2025
193.80
195.20
192.80
193.00
189.53
+1.62%
627,040
0.25
Jun 06, 2025
193.80
193.80
192.50
193.40
189.92
+2.25%
897,769
0.36
Jun 05, 2025
192.40
194.60
191.80
192.60
189.14
+1.83%
861,042
0.34
Jun 04, 2025
193.00
194.00
192.20
192.60
189.14
+1.72%
518,263
0.20
Jun 03, 2025
191.60
193.60
190.80
192.80
189.34
+3.33%
2,131,758
0.82
Jun 02, 2025
184.20
193.39
184.20
190.00
186.59
+2.59%
517,206
0.20
May 30, 2025
192.00
192.00
186.67
188.60
185.21
+0.03%
1,536,311
0.59
May 29, 2025
193.00
193.00
191.40
192.00
188.55
+1.30%
974,375
0.37
May 28, 2025
198.80
198.80
192.21
193.00
189.53
+1.94%
206,763
0.08
May 27, 2025
195.00
197.00
187.60
192.80
189.34
+1.30%
224,750
0.08
May 23, 2025
193.60
194.60
191.40
193.80
190.32
+1.94%
465,728
0.17
May 22, 2025
193.40
194.27
192.40
193.60
190.12
+1.83%
775,333
0.29
May 21, 2025
193.60
193.60
193.40
193.60
190.12
+1.93%
385,849
0.14
May 20, 2025
191.00
193.80
191.00
193.40
189.92
+1.72%
1,087,435
0.40
May 19, 2025
193.40
194.00
192.80
193.60
190.12
+2.04%
414,949
0.15
May 16, 2025
195.00
195.00
192.84
193.20
189.73
+1.72%
474,574
0.17
May 15, 2025
192.00
193.40
192.00
193.40
189.92
+2.57%
1,129,871
0.42
May 14, 2025
191.00
194.80
191.00
192.00
188.55
+2.26%
20,325,750
8.45
May 13, 2025
192.00
192.00
190.00
191.20
187.76
+2.58%
648,945
0.27
May 12, 2025
190.80
191.60
188.00
189.80
186.39
+2.80%
913,825
0.38
May 09, 2025
193.40
193.40
185.40
188.00
184.62
+1.51%
298,919
0.12
May 08, 2025
189.80
190.60
187.40
188.60
185.21
+3.14%
4,820,328
2.02
May 07, 2025
190.00
190.00
181.40
186.20
182.85
+2.49%
413,495
0.17
Rows: