Education
About Us
Working with TipRanks
Follow Us
Spirent Communications PLC (GB:SPT)
LSE:SPT
Time Period
1Y
Events
Historical Prices
Rows:
Sep 18, 2025
195.20
196.00
195.00
196.00
196.00
+0.10%
541,510
0.21
Sep 17, 2025
196.40
196.40
195.00
195.80
195.80
-0.10%
673,045
0.26
Sep 16, 2025
197.00
197.00
196.00
196.00
196.00
-0.41%
788,850
0.31
Sep 15, 2025
197.00
197.00
194.80
196.80
196.80
0.00%
3,467,543
1.35
Sep 12, 2025
197.00
197.20
196.60
196.80
196.80
-0.10%
8,341,058
3.41
Sep 11, 2025
197.00
197.00
196.20
197.00
197.00
0.00%
3,955,324
1.65
Sep 10, 2025
197.20
197.40
196.40
197.00
197.00
0.00%
21,930,670
10.28
Sep 09, 2025
196.00
197.40
196.00
197.00
197.00
+0.82%
8,968,050
4.47
Sep 08, 2025
195.40
195.80
195.00
195.40
195.40
+0.21%
231,043
0.11
Sep 05, 2025
194.60
195.40
194.20
195.00
195.00
+0.41%
546,722
0.27
Sep 04, 2025
196.80
196.80
192.80
194.20
194.20
-0.72%
1,686,302
0.84
Sep 03, 2025
196.40
196.40
195.60
195.60
195.60
0.00%
705,967
0.35
Sep 02, 2025
195.60
196.80
195.60
195.60
195.60
+0.10%
4,079,600
2.10
Sep 01, 2025
195.20
196.20
195.20
195.40
195.40
-0.10%
742,409
0.38
Aug 29, 2025
197.00
197.00
195.60
195.60
195.60
-0.41%
913,779
0.47
Aug 28, 2025
196.40
197.00
196.40
196.40
196.40
-0.10%
589,303
0.30
Aug 27, 2025
197.60
197.60
196.40
196.60
196.60
-0.41%
1,170,459
0.59
Aug 26, 2025
197.00
197.60
196.40
197.40
197.40
+0.41%
979,986
0.50
Aug 22, 2025
196.00
197.00
196.00
196.60
196.60
+0.20%
3,445,403
1.80
Aug 21, 2025
195.60
196.60
195.00
196.20
196.20
+0.31%
9,450,174
5.34
Aug 20, 2025
196.60
196.80
194.80
195.60
195.60
-0.51%
1,195,303
0.68
Aug 19, 2025
196.00
197.40
196.00
196.60
196.60
+0.10%
744,633
0.42
Aug 18, 2025
195.60
196.60
195.60
196.40
196.40
+0.20%
393,144
0.22
Aug 15, 2025
196.80
197.20
195.60
196.00
196.00
-0.10%
2,438,279
1.41
Aug 14, 2025
195.80
196.60
195.40
196.20
196.20
+0.31%
503,884
0.29
Aug 13, 2025
194.40
197.00
193.40
195.60
195.60
+0.82%
865,649
0.50
Aug 12, 2025
194.20
194.80
194.00
194.00
194.00
-0.10%
383,595
0.19
Aug 11, 2025
195.20
195.20
194.20
194.20
194.20
-0.41%
172,916
0.08
Aug 08, 2025
194.20
195.00
194.20
195.00
195.00
+0.10%
665,698
0.32
Aug 07, 2025
194.60
196.00
194.60
194.80
194.80
+0.10%
439,481
0.21
Aug 06, 2025
195.00
195.80
194.60
194.60
194.60
-0.21%
3,720,082
1.79
Aug 05, 2025
194.20
195.60
194.20
195.00
195.00
-0.10%
1,597,585
0.77
Aug 04, 2025
195.00
197.40
195.00
195.20
195.20
-0.20%
1,279,524
0.62
Aug 01, 2025
197.60
197.60
195.00
195.60
195.60
+0.31%
280,185
0.13
Jul 31, 2025
195.80
195.80
194.80
195.00
195.00
-0.10%
1,295,249
0.59
Jul 30, 2025
195.20
196.80
195.00
195.20
195.20
0.00%
814,768
0.37
Jul 29, 2025
196.00
196.00
194.80
195.20
195.20
+0.21%
672,355
0.30
Jul 28, 2025
195.00
195.60
194.79
194.80
194.80
0.00%
362,662
0.16
Jul 25, 2025
197.00
197.00
194.80
194.80
194.80
-0.10%
7,956,160
3.79
Jul 24, 2025
193.80
195.80
193.00
195.00
195.00
-0.81%
5,239,887
2.58
Jul 23, 2025
198.00
198.00
194.40
196.60
196.60
+0.72%
16,540,939
9.27
Jul 22, 2025
195.40
195.40
194.60
195.20
195.20
-0.10%
385,468
0.19
Jul 21, 2025
194.60
195.40
194.60
195.40
195.40
0.00%
479,557
0.24
Jul 18, 2025
199.00
199.00
195.12
195.40
195.40
0.00%
7,323,213
3.81
Jul 17, 2025
195.80
196.05
194.60
195.40
195.40
+0.21%
210,326
0.10
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
Rows: