Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/10/2022 256.20p 262.80p 250.60p 262.80p 904511
30/09/2022 257.20p 262.80p 255.20p 262.40p 822990
29/09/2022 245.80p 259.80p 245.80p 257.20p 680160
28/09/2022 268.00p 271.00p 256.40p 259.40p 1483286
27/09/2022 266.00p 275.00p 266.00p 267.80p 3617212
26/09/2022 268.80p 271.43p 264.60p 269.40p 813110
23/09/2022 255.80p 270.95p 255.80p 265.60p 1131477
22/09/2022 261.60p 270.60p 261.60p 267.80p 1591634
21/09/2022 260.40p 270.80p 257.00p 269.60p 1999911
20/09/2022 266.00p 269.20p 259.70p 262.40p 990777
19/09/2022 274.00p 274.00p 259.60p 262.40p 2020058
16/09/2022 274.00p 274.00p 259.60p 262.40p 2020058
15/09/2022 253.00p 263.40p 253.00p 262.00p 762430
14/09/2022 274.80p 274.80p 256.20p 257.00p 1213522
13/09/2022 262.20p 271.40p 260.93p 268.00p 1014789
12/09/2022 265.00p 269.60p 253.24p 268.00p 2965030
09/09/2022 258.20p 264.40p 258.20p 264.40p 1019043
08/09/2022 267.40p 267.40p 253.40p 258.00p 789784
07/09/2022 253.20p 256.00p 252.00p 255.00p 508357
06/09/2022 250.00p 258.20p 241.40p 253.60p 343524
05/09/2022 252.60p 254.20p 247.80p 253.80p 500836
02/09/2022 259.40p 259.40p 247.20p 254.60p 672821
01/09/2022 270.00p 270.00p 247.00p 247.20p 504632
31/08/2022 253.00p 265.60p 253.00p 258.00p 695245
30/08/2022 255.60p 264.60p 255.22p 258.80p 575518
29/08/2022 264.00p 266.00p 259.40p 260.40p 437910
26/08/2022 264.00p 266.00p 259.40p 260.40p 437910
25/08/2022 268.80p 268.80p 261.20p 262.80p 337396
24/08/2022 247.40p 266.20p 247.40p 266.00p 742330
23/08/2022 255.00p 264.20p 252.19p 259.20p 2117842
22/08/2022 260.60p 272.20p 259.00p 263.80p 480555
19/08/2022 263.60p 269.60p 261.07p 269.60p 837687
18/08/2022 255.40p 271.24p 255.40p 268.60p 443758
17/08/2022 261.20p 273.80p 261.20p 268.80p 831284
16/08/2022 283.80p 283.80p 272.21p 272.60p 498182
15/08/2022 280.00p 282.60p 276.00p 276.00p 992792
12/08/2022 272.40p 276.80p 270.80p 276.00p 332861
11/08/2022 276.60p 283.80p 275.20p 277.20p 345370
10/08/2022 271.80p 280.40p 266.65p 280.40p 711476
09/08/2022 280.00p 280.00p 270.60p 274.40p 650308
08/08/2022 287.80p 287.80p 277.00p 278.00p 1625999
05/08/2022 287.80p 287.80p 275.59p 277.40p 522643
04/08/2022 281.60p 285.80p 272.50p 281.00p 1282055
03/08/2022 284.60p 284.60p 276.80p 280.00p 1333033
02/08/2022 279.40p 282.80p 276.80p 280.20p 605802
01/08/2022 280.80p 284.80p 277.60p 282.00p 873519
29/07/2022 273.00p 285.00p 272.97p 281.80p 624167
28/07/2022 280.00p 280.80p 274.60p 280.00p 1134568
27/07/2022 273.60p 276.80p 266.00p 275.40p 320851
26/07/2022 274.80p 274.80p 268.20p 271.80p 662544
25/07/2022 270.40p 275.00p 268.80p 271.20p 572113
22/07/2022 268.00p 275.00p 266.20p 270.20p 714937
21/07/2022 257.40p 268.57p 256.80p 268.20p 1225134
20/07/2022 246.60p 261.08p 246.60p 255.40p 555957
19/07/2022 255.60p 256.60p 248.80p 255.60p 1193141
18/07/2022 251.00p 253.60p 237.20p 253.60p 1050064
15/07/2022 256.60p 256.60p 244.80p 250.00p 486264
14/07/2022 252.60p 259.60p 243.40p 245.00p 516266
13/07/2022 259.40p 259.40p 245.00p 247.40p 813958
12/07/2022 254.40p 254.40p 244.80p 248.20p 1087746
11/07/2022 249.40p 251.20p 243.40p 250.80p 413316
08/07/2022 247.00p 249.20p 243.60p 246.60p 1008775
07/07/2022 239.80p 250.00p 239.80p 247.20p 497828
06/07/2022 242.60p 247.80p 241.82p 246.80p 2625175
05/07/2022 245.00p 254.20p 238.80p 241.80p 545372
04/07/2022 249.60p 253.60p 243.58p 244.80p 366951
01/07/2022 260.00p 260.00p 243.60p 251.60p 2129244
30/06/2022 244.80p 251.40p 240.40p 248.60p 1157041
29/06/2022 244.60p 248.50p 242.80p 247.00p 1519999
28/06/2022 251.80p 251.80p 244.80p 245.40p 788268
27/06/2022 236.80p 246.18p 236.80p 245.40p 599980
24/06/2022 229.20p 241.20p 229.20p 241.20p 322537
23/06/2022 232.80p 235.37p 231.00p 233.40p 370394
22/06/2022 229.80p 234.20p 226.40p 233.60p 1751991
21/06/2022 231.40p 236.90p 230.00p 230.60p 366884
20/06/2022 243.00p 244.60p 229.80p 231.60p 512843
17/06/2022 238.20p 241.20p 227.60p 241.20p 3497478
16/06/2022 234.80p 234.80p 225.50p 229.80p 2656280
15/06/2022 236.40p 236.40p 225.30p 230.20p 3865560
14/06/2022 226.00p 226.80p 219.80p 224.20p 1090394
13/06/2022 221.00p 230.00p 220.60p 225.20p 1419114
10/06/2022 238.00p 239.17p 231.20p 232.00p 1329762
09/06/2022 241.80p 241.80p 235.20p 239.20p 1048485
08/06/2022 230.00p 238.60p 228.60p 237.40p 552402
07/06/2022 225.60p 239.20p 225.60p 236.40p 369816
06/06/2022 235.00p 239.40p 234.80p 236.40p 730612
03/06/2022 227.00p 234.20p 225.80p 234.00p 560154
02/06/2022 227.00p 234.20p 225.80p 234.00p 560154
01/06/2022 227.00p 234.20p 225.80p 234.00p 558123
31/05/2022 232.60p 233.57p 230.00p 232.00p 1454589
30/05/2022 235.00p 239.80p 223.80p 232.60p 808209
27/05/2022 234.80p 234.80p 225.60p 232.20p 515039
26/05/2022 237.40p 237.40p 223.40p 226.40p 518426
25/05/2022 228.20p 228.20p 222.20p 226.20p 494154
24/05/2022 230.20p 233.05p 225.80p 226.20p 300287
23/05/2022 230.20p 235.20p 218.80p 232.60p 454986
20/05/2022 229.00p 231.60p 228.00p 229.40p 711995
19/05/2022 223.60p 230.20p 218.60p 230.20p 1237358
18/05/2022 224.40p 228.20p 222.89p 225.60p 1075173
17/05/2022 226.00p 227.60p 213.40p 227.40p 2262196
16/05/2022 243.00p 243.00p 223.60p 224.80p 590065
13/05/2022 229.20p 232.40p 227.00p 231.20p 423762
12/05/2022 220.40p 228.40p 220.40p 226.60p 602171
11/05/2022 232.00p 236.80p 230.20p 231.60p 767727
10/05/2022 230.00p 235.20p 229.00p 232.00p 780857
09/05/2022 236.00p 241.68p 227.60p 229.80p 1038274
06/05/2022 228.00p 233.80p 225.40p 233.80p 1308895
05/05/2022 236.80p 240.80p 228.40p 228.80p 993542
04/05/2022 236.60p 236.82p 229.80p 234.60p 627927
03/05/2022 232.00p 242.00p 223.40p 234.60p 781109
02/05/2022 227.20p 232.80p 227.20p 231.20p 690741
29/04/2022 227.20p 232.80p 227.20p 231.20p 690741
28/04/2022 214.00p 229.80p 214.00p 228.20p 850883
27/04/2022 221.00p 225.80p 215.20p 223.60p 1530269
26/04/2022 220.80p 222.60p 215.40p 215.40p 748354
25/04/2022 221.40p 223.00p 216.80p 221.60p 1141838
22/04/2022 220.60p 231.20p 220.60p 223.40p 1313151
21/04/2022 226.60p 236.20p 223.60p 229.20p 785286
20/04/2022 216.80p 230.00p 216.80p 227.20p 709581
19/04/2022 243.60p 243.60p 226.20p 227.60p 520442
18/04/2022 230.40p 248.80p 229.20p 232.20p 695646
15/04/2022 230.40p 248.80p 229.20p 232.20p 695646
14/04/2022 230.40p 248.80p 229.20p 232.20p 695646
13/04/2022 232.00p 233.60p 229.40p 231.40p 424982
12/04/2022 231.80p 236.00p 230.20p 234.40p 553822
11/04/2022 238.00p 241.67p 229.16p 233.00p 1921789
08/04/2022 246.60p 246.60p 232.80p 234.60p 2658755
07/04/2022 244.40p 244.40p 237.08p 240.60p 306627
06/04/2022 243.00p 253.20p 234.60p 238.40p 962659
05/04/2022 244.80p 246.00p 236.40p 240.60p 769412
04/04/2022 235.20p 240.40p 235.20p 239.20p 421992
01/04/2022 233.40p 239.60p 233.40p 236.40p 496817
31/03/2022 247.80p 247.80p 238.00p 238.00p 804946
30/03/2022 233.20p 244.40p 233.20p 241.20p 932382
29/03/2022 244.60p 247.00p 238.40p 245.00p 630733
28/03/2022 248.00p 248.00p 234.00p 239.00p 948481
25/03/2022 244.40p 245.56p 236.40p 237.60p 351595
24/03/2022 247.00p 250.20p 243.40p 245.20p 360089
23/03/2022 240.20p 248.40p 240.20p 248.40p 625063
22/03/2022 240.00p 248.60p 240.00p 246.00p 653106
21/03/2022 235.20p 248.80p 235.20p 246.00p 432459
18/03/2022 237.00p 251.00p 237.00p 248.00p 1360890
17/03/2022 243.00p 253.20p 243.00p 249.20p 697721
16/03/2022 250.00p 254.80p 243.20p 252.80p 1835956
15/03/2022 247.60p 252.80p 238.80p 240.20p 844802
14/03/2022 244.00p 251.40p 244.00p 248.20p 613616
11/03/2022 251.00p 253.00p 241.60p 245.20p 1356810
10/03/2022 234.80p 254.43p 232.92p 245.00p 2211366
09/03/2022 228.00p 228.00p 216.60p 225.40p 1763909
08/03/2022 214.80p 220.80p 213.00p 215.60p 1230045
07/03/2022 222.00p 222.00p 209.80p 215.80p 1344547
04/03/2022 234.80p 234.80p 219.65p 220.20p 823932
03/03/2022 238.80p 242.80p 228.60p 228.60p 1005247
02/03/2022 244.40p 244.40p 235.00p 240.80p 976809
01/03/2022 252.80p 252.80p 240.00p 240.60p 637492
28/02/2022 226.20p 243.00p 226.20p 243.00p 1714392
25/02/2022 233.20p 240.80p 230.00p 237.60p 1297195
24/02/2022 225.20p 234.20p 225.20p 231.60p 597960
23/02/2022 247.40p 247.40p 236.60p 236.80p 1400317
22/02/2022 234.00p 237.20p 231.82p 236.20p 1168276
21/02/2022 238.80p 240.00p 235.00p 236.80p 452855
18/02/2022 238.80p 240.60p 234.20p 234.60p 1156333
17/02/2022 247.80p 247.80p 237.60p 239.00p 626799
16/02/2022 239.00p 242.00p 238.60p 240.00p 1692492
15/02/2022 233.60p 239.00p 232.72p 239.00p 989518
14/02/2022 237.80p 238.80p 233.07p 236.40p 572592
11/02/2022 228.20p 241.00p 228.20p 240.20p 336552
10/02/2022 235.60p 242.80p 230.21p 240.20p 799240
09/02/2022 237.40p 243.20p 237.40p 241.60p 597635
08/02/2022 237.00p 242.80p 237.00p 239.00p 699833
07/02/2022 234.60p 244.00p 234.60p 243.60p 407488
04/02/2022 242.80p 245.80p 239.60p 242.60p 611094
03/02/2022 246.40p 247.80p 242.20p 242.60p 1050352
02/02/2022 246.00p 249.60p 239.80p 245.80p 502291
01/02/2022 254.80p 254.80p 241.60p 242.00p 1107201
31/01/2022 227.60p 246.80p 227.60p 246.40p 664558
28/01/2022 229.40p 242.00p 229.40p 237.80p 994464
27/01/2022 237.40p 241.82p 235.54p 241.00p 709827
26/01/2022 242.80p 242.80p 235.13p 240.20p 1198033
25/01/2022 234.80p 241.40p 232.60p 237.00p 826313
24/01/2022 230.20p 241.40p 230.20p 232.00p 1215341
21/01/2022 241.00p 247.60p 239.80p 242.00p 811943
20/01/2022 245.00p 251.20p 239.00p 251.20p 8155589
19/01/2022 241.20p 241.20p 227.31p 230.40p 4717211
18/01/2022 245.00p 245.00p 229.60p 229.80p 1346425
17/01/2022 236.60p 239.40p 233.37p 235.60p 2165024
14/01/2022 245.40p 245.79p 233.20p 234.20p 1940236
13/01/2022 249.60p 252.60p 243.40p 243.40p 1098372
12/01/2022 239.40p 253.20p 239.40p 248.20p 1258082
10/01/2022 244.40p 257.80p 244.40p 253.80p 576110
07/01/2022 272.00p 272.00p 255.60p 257.00p 1022320
06/01/2022 266.20p 266.60p 256.80p 259.40p 1477741
05/01/2022 267.00p 274.00p 265.20p 266.40p 786553
04/01/2022 288.60p 289.20p 272.00p 272.60p 697072
03/01/2022 270.00p 280.80p 269.24p 276.20p 177074
31/12/2021 270.00p 280.80p 269.24p 276.20p 177074
30/12/2021 265.00p 277.80p 265.00p 276.40p 276493
29/12/2021 274.40p 280.00p 272.00p 277.60p 385327
28/12/2021 286.60p 286.60p 270.20p 275.20p 109340
27/12/2021 286.60p 286.60p 270.20p 275.20p 109340

*Close Price adjusted for both dividends and splits