Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/10/2025 200.00p 198.80p 198.80p 198.80p 0
15/10/2025 200.00p 200.00p 198.80p 198.80p 11186808
14/10/2025 198.60p 199.00p 198.60p 198.80p 12951988
13/10/2025 198.40p 198.82p 198.40p 198.80p 511562
10/10/2025 198.40p 199.00p 198.40p 198.40p 1655707
09/10/2025 198.20p 198.60p 198.20p 198.60p 2933069
08/10/2025 198.20p 198.40p 198.20p 198.20p 350581
07/10/2025 198.40p 198.40p 198.20p 198.20p 510982
06/10/2025 198.40p 198.42p 198.20p 198.40p 303822
03/10/2025 198.40p 198.50p 198.20p 198.40p 23876594
02/10/2025 198.40p 198.40p 198.20p 198.40p 3906768
01/10/2025 198.40p 198.42p 198.20p 198.40p 3088295
30/09/2025 198.40p 198.44p 198.20p 198.40p 5506058
29/09/2025 198.40p 198.60p 198.20p 198.40p 46064896
26/09/2025 195.80p 196.00p 195.20p 195.20p 2315470
25/09/2025 196.00p 196.00p 195.40p 196.00p 2261002
24/09/2025 196.00p 196.00p 195.00p 195.60p 2051614
23/09/2025 195.60p 196.00p 195.40p 196.00p 2444378
22/09/2025 196.00p 196.00p 195.10p 195.60p 1069001
19/09/2025 196.40p 196.40p 194.20p 196.00p 2456937
18/09/2025 195.20p 196.00p 195.00p 196.00p 541510
17/09/2025 196.40p 196.40p 195.00p 195.80p 673046
16/09/2025 197.00p 197.00p 196.80p 196.00p 776016
15/09/2025 197.00p 197.00p 194.80p 196.80p 3467544
12/09/2025 197.00p 197.20p 196.60p 196.80p 6341058
11/09/2025 197.20p 197.20p 197.00p 197.00p 3751878
10/09/2025 197.20p 197.40p 196.40p 197.00p 21930676
09/09/2025 196.00p 197.40p 196.00p 197.00p 7168051
08/09/2025 195.40p 195.80p 195.00p 195.40p 231042
05/09/2025 194.60p 195.40p 194.20p 195.00p 546724
04/09/2025 196.80p 196.80p 192.80p 194.20p 1686302
04/09/2025 196.80p 196.80p 192.80p 194.20p 1686302
03/09/2025 196.40p 196.40p 195.60p 195.60p 705967
02/09/2025 195.60p 196.80p 195.60p 195.60p 4079600
01/09/2025 195.20p 196.20p 195.20p 195.40p 742408
29/08/2025 197.00p 197.00p 196.40p 195.60p 913780
28/08/2025 196.40p 197.00p 196.40p 196.40p 589302
27/08/2025 197.60p 197.60p 196.40p 196.60p 1146785
26/08/2025 197.00p 197.60p 196.40p 197.40p 979986
22/08/2025 196.00p 197.00p 196.00p 196.60p 3445403
21/08/2025 195.60p 196.60p 195.00p 196.20p 9450174
20/08/2025 196.60p 196.80p 194.80p 195.60p 1195302
19/08/2025 196.00p 197.40p 196.00p 196.60p 744633
18/08/2025 195.60p 196.60p 195.60p 196.40p 393145
15/08/2025 196.80p 197.20p 195.60p 196.00p 2438279
14/08/2025 195.80p 196.60p 195.40p 196.20p 503884
13/08/2025 194.40p 197.00p 193.40p 195.60p 865650
12/08/2025 194.20p 194.80p 194.00p 194.00p 383596
11/08/2025 195.20p 195.20p 194.20p 194.20p 172916
08/08/2025 194.20p 195.00p 194.20p 195.00p 665698
07/08/2025 194.60p 196.00p 194.60p 194.80p 439481
06/08/2025 195.00p 195.80p 194.60p 194.60p 3720082
05/08/2025 194.20p 195.60p 194.20p 195.00p 1597585
04/08/2025 195.00p 197.40p 195.00p 195.20p 1279524
01/08/2025 197.60p 197.60p 195.00p 195.60p 280184
31/07/2025 195.80p 195.80p 194.80p 195.00p 1191882
30/07/2025 195.20p 196.80p 195.00p 195.20p 814769
29/07/2025 196.00p 196.00p 194.80p 195.20p 672360
28/07/2025 195.00p 195.60p 194.80p 194.80p 348143
25/07/2025 197.00p 197.00p 194.80p 194.80p 7956161
24/07/2025 193.80p 195.80p 193.00p 195.00p 5239888
23/07/2025 198.00p 198.00p 194.40p 196.60p 16540751
22/07/2025 195.40p 195.40p 194.60p 195.20p 385469
21/07/2025 194.60p 195.40p 194.60p 195.40p 479556
18/07/2025 199.00p 199.00p 195.12p 195.40p 7323214
17/07/2025 195.80p 196.05p 194.60p 195.40p 210329
16/07/2025 193.60p 195.59p 193.60p 195.00p 3028021
15/07/2025 200.00p 200.00p 194.20p 195.60p 360682
14/07/2025 195.40p 197.40p 194.20p 195.00p 3306529
11/07/2025 188.60p 194.80p 188.60p 194.80p 1725934
10/07/2025 196.40p 196.40p 192.20p 193.20p 594335
09/07/2025 193.20p 193.41p 192.20p 193.40p 654238
08/07/2025 196.40p 196.40p 192.40p 193.20p 830906
07/07/2025 188.60p 192.40p 188.60p 192.40p 325694
04/07/2025 192.40p 192.40p 191.60p 192.00p 2803339
03/07/2025 192.40p 192.60p 191.60p 192.00p 1777072
02/07/2025 193.00p 193.60p 189.80p 191.40p 2474296
01/07/2025 199.00p 199.80p 193.80p 194.80p 1305777
30/06/2025 195.00p 195.20p 192.80p 195.00p 541635
27/06/2025 195.00p 196.20p 193.94p 194.80p 2681856
26/06/2025 192.20p 198.80p 192.20p 193.80p 7213444
25/06/2025 193.40p 193.40p 191.40p 192.80p 390243
24/06/2025 191.80p 193.00p 191.80p 192.40p 597179
23/06/2025 191.80p 193.00p 191.80p 192.40p 415669
20/06/2025 191.20p 193.00p 190.51p 192.60p 2937847
19/06/2025 191.00p 193.00p 190.00p 191.20p 1129237
18/06/2025 193.80p 193.80p 191.80p 192.20p 376201
17/06/2025 193.00p 193.00p 191.40p 192.60p 2971437
16/06/2025 191.00p 193.80p 191.00p 193.00p 204146
13/06/2025 192.80p 193.00p 190.00p 192.20p 1250249
12/06/2025 193.80p 193.80p 192.20p 192.20p 5044954
11/06/2025 192.60p 198.60p 191.40p 193.80p 1063085
10/06/2025 198.20p 198.20p 192.60p 193.00p 448136
09/06/2025 193.80p 195.20p 192.80p 193.00p 627041
06/06/2025 193.80p 193.80p 192.50p 193.40p 897770
05/06/2025 192.40p 194.60p 191.80p 192.60p 666272
04/06/2025 193.00p 194.00p 192.20p 192.60p 518263
03/06/2025 191.60p 193.60p 190.80p 192.80p 2131758
02/06/2025 184.20p 193.39p 184.20p 190.00p 517206
30/05/2025 192.00p 192.00p 186.67p 188.60p 1536312
29/05/2025 193.00p 193.00p 191.40p 192.00p 974374
28/05/2025 198.80p 198.80p 192.21p 193.00p 206834
27/05/2025 195.00p 197.00p 187.60p 192.80p 224744
23/05/2025 193.60p 194.60p 191.40p 193.80p 465730
22/05/2025 193.40p 194.27p 192.40p 193.60p 775324
21/05/2025 193.60p 193.60p 193.40p 193.60p 385847
20/05/2025 191.00p 193.80p 191.00p 193.40p 1087440
19/05/2025 193.40p 194.00p 192.80p 193.60p 414955
16/05/2025 195.00p 195.00p 192.84p 193.20p 474572
15/05/2025 192.00p 193.40p 192.00p 193.40p 901835
14/05/2025 191.00p 194.80p 191.00p 192.00p 20325756
13/05/2025 192.00p 192.00p 190.00p 191.20p 648945
12/05/2025 190.80p 191.60p 188.00p 189.80p 913825
09/05/2025 193.40p 193.40p 185.40p 188.00p 298919
08/05/2025 189.80p 190.60p 187.40p 188.60p 4820326
07/05/2025 190.00p 190.00p 181.40p 186.20p 413496
06/05/2025 186.60p 187.40p 184.00p 185.00p 1383211
02/05/2025 187.40p 188.40p 184.40p 184.40p 9337735
01/05/2025 188.20p 188.20p 183.20p 186.80p 519950
30/04/2025 188.00p 188.00p 183.00p 184.60p 1225051
29/04/2025 186.60p 190.60p 183.00p 184.00p 1482475
28/04/2025 182.80p 185.60p 179.60p 185.60p 741688
25/04/2025 184.20p 184.40p 178.39p 183.40p 237467
24/04/2025 180.80p 182.40p 180.80p 182.40p 1165301
23/04/2025 180.00p 182.20p 177.80p 180.40p 769041
22/04/2025 178.00p 178.00p 172.80p 177.40p 13819482
17/04/2025 173.40p 175.80p 172.40p 174.20p 877080
16/04/2025 176.80p 179.40p 174.00p 174.60p 2268622
15/04/2025 177.00p 179.80p 177.00p 177.80p 5615869
14/04/2025 176.00p 179.60p 176.00p 178.00p 379009
11/04/2025 181.60p 181.60p 172.80p 177.00p 1339251
10/04/2025 179.20p 180.00p 173.20p 176.80p 808364
09/04/2025 179.00p 179.00p 165.00p 173.80p 3300922
08/04/2025 174.60p 178.00p 171.00p 177.40p 1415229
07/04/2025 182.60p 185.00p 170.40p 170.40p 4902899
04/04/2025 191.00p 191.00p 184.40p 187.00p 3196056
03/04/2025 191.40p 191.40p 188.40p 190.00p 743033
02/04/2025 190.00p 190.20p 188.20p 190.20p 1120200
01/04/2025 188.20p 189.40p 187.20p 188.40p 6425902
31/03/2025 188.00p 189.70p 187.90p 188.50p 765443
28/03/2025 189.80p 189.80p 187.10p 189.10p 828928
27/03/2025 189.80p 189.80p 187.40p 188.40p 498214
26/03/2025 191.50p 191.50p 187.10p 188.90p 5743667
25/03/2025 192.00p 192.50p 188.80p 189.00p 7655796
24/03/2025 190.10p 192.00p 188.00p 189.40p 3827373
21/03/2025 187.90p 188.90p 187.00p 188.00p 6353430
20/03/2025 188.40p 188.70p 188.00p 188.10p 2315181
19/03/2025 188.50p 191.50p 188.30p 188.30p 1125310
18/03/2025 188.60p 192.90p 188.00p 188.50p 1701316
17/03/2025 188.50p 191.70p 188.00p 188.30p 5832466
14/03/2025 189.70p 190.90p 188.00p 188.50p 3076236
13/03/2025 190.00p 191.50p 188.27p 188.30p 3449225
12/03/2025 194.60p 195.90p 189.30p 189.50p 1679545
11/03/2025 189.00p 189.90p 188.60p 189.50p 2873508
10/03/2025 188.00p 189.20p 188.00p 189.00p 1212505
07/03/2025 188.20p 189.30p 188.03p 189.30p 789301
06/03/2025 189.30p 189.30p 188.00p 188.60p 1231280
05/03/2025 189.00p 189.30p 188.10p 189.00p 2215868
04/03/2025 189.50p 189.50p 185.10p 188.00p 2554175
03/03/2025 189.90p 190.00p 188.00p 188.70p 3341227
28/02/2025 186.00p 186.00p 185.00p 185.50p 2539872
27/02/2025 185.40p 186.90p 185.00p 186.00p 662788
26/02/2025 187.00p 187.20p 185.00p 185.00p 2325715
25/02/2025 187.50p 187.50p 186.90p 187.00p 3595177
24/02/2025 185.10p 187.60p 185.10p 187.50p 1701948
21/02/2025 187.50p 187.80p 186.60p 187.30p 1067473
20/02/2025 187.00p 187.50p 185.60p 187.50p 1190240
19/02/2025 186.00p 187.30p 186.00p 187.30p 779515
18/02/2025 184.80p 186.70p 183.20p 186.50p 1807225
17/02/2025 184.70p 184.70p 182.70p 184.30p 282081
14/02/2025 184.70p 184.80p 183.30p 184.40p 821508
13/02/2025 185.00p 185.00p 182.80p 183.90p 559355
12/02/2025 184.90p 186.20p 183.30p 185.00p 692124
11/02/2025 184.00p 185.50p 183.43p 184.50p 1055479
10/02/2025 184.60p 185.90p 182.58p 185.00p 1351709
07/02/2025 186.90p 186.90p 182.72p 186.00p 895503
06/02/2025 186.50p 187.00p 179.94p 186.40p 1594112
05/02/2025 185.00p 186.00p 182.60p 186.00p 1926664
04/02/2025 185.00p 185.40p 184.10p 185.00p 2362631
03/02/2025 185.00p 185.10p 182.30p 185.00p 2134242
31/01/2025 182.30p 186.07p 181.50p 184.80p 1743996
30/01/2025 182.30p 182.30p 180.80p 181.50p 3491188
29/01/2025 182.30p 182.30p 180.10p 181.00p 194671
28/01/2025 180.00p 181.50p 180.00p 181.20p 922320
27/01/2025 186.20p 186.20p 180.60p 181.10p 961104
24/01/2025 181.50p 182.00p 180.90p 182.00p 2138437
23/01/2025 180.00p 182.00p 176.83p 182.00p 2188967
22/01/2025 180.00p 180.00p 177.20p 178.10p 457096
21/01/2025 175.40p 179.80p 175.00p 177.60p 703671
20/01/2025 175.80p 178.70p 175.80p 178.30p 417260
17/01/2025 179.20p 179.20p 176.20p 176.40p 1184301
16/01/2025 174.30p 177.30p 174.10p 176.40p 816351
15/01/2025 176.00p 178.10p 173.70p 174.30p 444309
14/01/2025 173.00p 177.10p 172.50p 174.20p 1647098
13/01/2025 174.00p 175.30p 172.20p 172.50p 1207861
10/01/2025 178.60p 178.60p 174.30p 175.10p 349134
09/01/2025 172.00p 176.40p 171.00p 175.80p 961702
08/01/2025 177.00p 177.00p 172.00p 172.00p 679162
07/01/2025 174.00p 174.50p 172.00p 173.00p 972688
06/01/2025 180.80p 180.80p 174.00p 174.00p 881076

*Close Price adjusted for both dividends and splits