Spirent Communications
(SPT)
Sector: Technology Hardware & Equipment
Historic Prices - up to 10 years
|
24/06/2025
|
191.80p
|
193.00p
|
191.80p
|
192.40p
|
597,179
|
|
23/06/2025
|
191.80p
|
193.00p
|
191.80p
|
192.40p
|
415,669
|
|
20/06/2025
|
191.20p
|
193.00p
|
190.51p
|
192.60p
|
2,937,847
|
|
19/06/2025
|
191.00p
|
193.00p
|
190.00p
|
191.20p
|
1,129,237
|
|
18/06/2025
|
193.80p
|
193.80p
|
191.80p
|
192.20p
|
376,201
|
|
17/06/2025
|
193.00p
|
193.00p
|
191.40p
|
192.60p
|
2,971,437
|
|
16/06/2025
|
191.00p
|
193.80p
|
191.00p
|
193.00p
|
204,146
|
|
13/06/2025
|
192.80p
|
193.00p
|
190.00p
|
192.20p
|
1,250,249
|
|
12/06/2025
|
193.80p
|
193.80p
|
192.20p
|
192.20p
|
5,044,954
|
|
11/06/2025
|
192.60p
|
198.60p
|
191.40p
|
193.80p
|
1,063,085
|
|
10/06/2025
|
198.20p
|
198.20p
|
192.60p
|
193.00p
|
448,136
|
|
09/06/2025
|
193.80p
|
195.20p
|
192.80p
|
193.00p
|
627,041
|
|
06/06/2025
|
193.80p
|
193.80p
|
192.50p
|
193.40p
|
897,770
|
|
05/06/2025
|
192.40p
|
194.60p
|
191.80p
|
192.60p
|
666,272
|
|
04/06/2025
|
193.00p
|
194.00p
|
192.20p
|
192.60p
|
518,263
|
|
03/06/2025
|
191.60p
|
193.60p
|
190.80p
|
192.80p
|
2,131,758
|
|
02/06/2025
|
184.20p
|
193.39p
|
184.20p
|
190.00p
|
517,206
|
|
30/05/2025
|
192.00p
|
192.00p
|
186.67p
|
188.60p
|
1,536,312
|
|
29/05/2025
|
193.00p
|
193.00p
|
191.40p
|
192.00p
|
974,374
|
|
28/05/2025
|
198.80p
|
198.80p
|
192.21p
|
193.00p
|
206,834
|
|
27/05/2025
|
195.00p
|
197.00p
|
187.60p
|
192.80p
|
224,744
|
|
26/05/2025
|
193.60p
|
194.60p
|
191.40p
|
193.80p
|
465,730
|
|
23/05/2025
|
193.60p
|
194.60p
|
191.40p
|
193.80p
|
465,726
|
|
22/05/2025
|
193.40p
|
194.27p
|
192.40p
|
193.60p
|
775,324
|
|
21/05/2025
|
193.60p
|
193.60p
|
193.40p
|
193.60p
|
385,847
|
|
20/05/2025
|
191.00p
|
193.80p
|
191.00p
|
193.40p
|
1,087,440
|
|
19/05/2025
|
193.40p
|
194.00p
|
192.80p
|
193.60p
|
414,955
|
|
16/05/2025
|
195.00p
|
195.00p
|
192.84p
|
193.20p
|
474,572
|
|
15/05/2025
|
192.00p
|
193.40p
|
192.00p
|
193.40p
|
901,835
|
|
14/05/2025
|
191.00p
|
194.80p
|
191.00p
|
192.00p
|
20,325,755
|
|
13/05/2025
|
192.00p
|
192.00p
|
190.00p
|
191.20p
|
648,945
|
|
12/05/2025
|
190.80p
|
191.60p
|
188.00p
|
189.80p
|
663,825
|
|
09/05/2025
|
193.40p
|
193.40p
|
185.40p
|
188.00p
|
298,919
|
|
08/05/2025
|
189.80p
|
190.60p
|
187.40p
|
188.60p
|
4,820,326
|
|
07/05/2025
|
190.00p
|
190.00p
|
181.40p
|
186.20p
|
413,496
|
|
06/05/2025
|
186.60p
|
187.40p
|
184.00p
|
185.00p
|
1,383,211
|
|
05/05/2025
|
187.40p
|
188.40p
|
184.40p
|
184.40p
|
9,337,735
|
|
02/05/2025
|
187.40p
|
188.40p
|
184.40p
|
184.40p
|
9,212,735
|
|
01/05/2025
|
188.20p
|
188.20p
|
183.20p
|
186.80p
|
519,950
|
|
30/04/2025
|
188.00p
|
188.00p
|
183.00p
|
184.60p
|
1,225,051
|
|
29/04/2025
|
186.60p
|
190.60p
|
183.00p
|
184.00p
|
1,482,475
|
|
28/04/2025
|
182.80p
|
185.60p
|
179.60p
|
185.60p
|
741,688
|
|
25/04/2025
|
184.20p
|
184.40p
|
178.39p
|
183.40p
|
237,467
|
|
24/04/2025
|
180.80p
|
182.40p
|
180.80p
|
182.40p
|
1,165,301
|
|
23/04/2025
|
180.00p
|
182.20p
|
177.80p
|
180.40p
|
769,041
|
|
22/04/2025
|
178.00p
|
178.00p
|
172.80p
|
177.40p
|
13,819,482
|
|
21/04/2025
|
173.40p
|
175.80p
|
172.40p
|
174.20p
|
877,080
|
|
18/04/2025
|
173.40p
|
175.80p
|
172.40p
|
174.20p
|
877,080
|
|
17/04/2025
|
173.40p
|
175.80p
|
172.40p
|
174.20p
|
877,080
|
|
16/04/2025
|
176.80p
|
179.40p
|
174.00p
|
174.60p
|
2,268,622
|
|
15/04/2025
|
177.00p
|
179.80p
|
177.00p
|
177.80p
|
5,615,869
|
|
14/04/2025
|
176.00p
|
179.60p
|
176.00p
|
178.00p
|
379,009
|
|
11/04/2025
|
181.60p
|
181.60p
|
172.80p
|
177.00p
|
1,339,251
|
|
10/04/2025
|
179.20p
|
180.00p
|
173.20p
|
176.80p
|
808,364
|
|
09/04/2025
|
179.00p
|
179.00p
|
165.00p
|
173.80p
|
3,300,922
|
|
08/04/2025
|
174.60p
|
178.00p
|
171.00p
|
177.40p
|
1,415,229
|
|
07/04/2025
|
182.60p
|
185.00p
|
170.40p
|
170.40p
|
4,902,899
|
|
04/04/2025
|
191.00p
|
191.00p
|
184.40p
|
187.00p
|
3,196,056
|
|
03/04/2025
|
191.40p
|
191.40p
|
188.40p
|
190.00p
|
743,033
|
|
02/04/2025
|
190.00p
|
190.20p
|
188.20p
|
190.20p
|
1,120,200
|
|
01/04/2025
|
188.20p
|
189.40p
|
187.20p
|
188.40p
|
6,425,902
|
|
31/03/2025
|
188.00p
|
189.70p
|
187.90p
|
188.50p
|
765,443
|
|
28/03/2025
|
189.80p
|
189.80p
|
187.10p
|
189.10p
|
828,928
|
|
27/03/2025
|
189.80p
|
189.80p
|
187.40p
|
188.40p
|
498,214
|
|
26/03/2025
|
191.50p
|
191.50p
|
187.10p
|
188.90p
|
5,743,667
|
|
25/03/2025
|
192.00p
|
192.50p
|
188.80p
|
189.00p
|
7,655,796
|
|
24/03/2025
|
190.10p
|
192.00p
|
188.00p
|
189.40p
|
3,827,373
|
|
21/03/2025
|
187.90p
|
188.90p
|
187.00p
|
188.00p
|
6,353,430
|
|
20/03/2025
|
188.40p
|
188.70p
|
188.00p
|
188.10p
|
2,315,181
|
|
19/03/2025
|
188.50p
|
191.50p
|
188.30p
|
188.30p
|
1,125,310
|
|
18/03/2025
|
188.60p
|
192.90p
|
188.00p
|
188.50p
|
1,701,316
|
|
17/03/2025
|
188.50p
|
191.70p
|
188.00p
|
188.30p
|
5,832,466
|
|
14/03/2025
|
189.70p
|
190.90p
|
188.00p
|
188.50p
|
3,076,236
|
|
13/03/2025
|
190.00p
|
191.50p
|
188.27p
|
188.30p
|
3,449,225
|
|
12/03/2025
|
194.60p
|
195.90p
|
189.30p
|
189.50p
|
1,679,545
|
|
11/03/2025
|
189.00p
|
189.90p
|
188.60p
|
189.50p
|
2,873,508
|
|
10/03/2025
|
188.00p
|
189.20p
|
188.00p
|
189.00p
|
1,212,505
|
|
07/03/2025
|
188.20p
|
189.30p
|
188.03p
|
189.30p
|
789,301
|
|
06/03/2025
|
189.30p
|
189.30p
|
188.00p
|
188.60p
|
1,231,280
|
|
05/03/2025
|
189.00p
|
189.30p
|
188.10p
|
189.00p
|
2,215,868
|
|
04/03/2025
|
189.50p
|
189.50p
|
185.10p
|
188.00p
|
2,554,175
|
|
03/03/2025
|
189.90p
|
190.00p
|
188.00p
|
188.70p
|
3,341,227
|
|
28/02/2025
|
186.00p
|
186.00p
|
185.00p
|
185.50p
|
2,539,872
|
|
27/02/2025
|
185.40p
|
186.90p
|
185.00p
|
186.00p
|
662,788
|
|
26/02/2025
|
187.00p
|
187.20p
|
185.00p
|
185.00p
|
2,325,715
|
|
25/02/2025
|
187.50p
|
187.50p
|
186.90p
|
187.00p
|
3,595,177
|
|
24/02/2025
|
185.10p
|
187.60p
|
185.10p
|
187.50p
|
1,701,948
|
|
21/02/2025
|
187.50p
|
187.80p
|
186.60p
|
187.30p
|
1,067,473
|
|
20/02/2025
|
187.00p
|
187.50p
|
185.60p
|
187.50p
|
1,190,240
|
|
19/02/2025
|
186.00p
|
187.30p
|
186.00p
|
187.30p
|
779,515
|
|
18/02/2025
|
184.80p
|
186.70p
|
183.20p
|
186.50p
|
1,807,225
|
|
17/02/2025
|
184.70p
|
184.70p
|
182.70p
|
184.30p
|
282,081
|
|
14/02/2025
|
184.70p
|
184.80p
|
183.30p
|
184.40p
|
821,508
|
|
13/02/2025
|
185.00p
|
185.00p
|
182.80p
|
183.90p
|
559,355
|
|
12/02/2025
|
184.90p
|
186.20p
|
183.30p
|
185.00p
|
692,124
|
|
11/02/2025
|
184.00p
|
185.50p
|
183.43p
|
184.50p
|
1,055,479
|
|
10/02/2025
|
184.60p
|
185.90p
|
182.58p
|
185.00p
|
1,351,709
|
|
07/02/2025
|
186.90p
|
186.90p
|
182.72p
|
186.00p
|
895,503
|
|
06/02/2025
|
186.50p
|
187.00p
|
179.94p
|
186.00p
|
1,594,112
|
|
05/02/2025
|
185.00p
|
186.00p
|
182.60p
|
186.00p
|
1,926,664
|
|
04/02/2025
|
185.00p
|
185.40p
|
184.10p
|
185.00p
|
2,362,631
|
|
03/02/2025
|
185.00p
|
185.10p
|
182.30p
|
185.00p
|
2,134,242
|
|
31/01/2025
|
182.30p
|
186.07p
|
181.50p
|
184.80p
|
1,743,996
|
|
30/01/2025
|
182.30p
|
182.30p
|
180.80p
|
181.50p
|
3,491,188
|
|
29/01/2025
|
182.30p
|
182.30p
|
180.10p
|
181.20p
|
194,671
|
|
28/01/2025
|
180.00p
|
181.50p
|
180.00p
|
181.20p
|
922,320
|
|
27/01/2025
|
186.20p
|
186.20p
|
180.60p
|
181.10p
|
961,104
|
|
24/01/2025
|
181.50p
|
182.00p
|
180.90p
|
182.00p
|
2,138,437
|
|
23/01/2025
|
180.00p
|
182.00p
|
176.83p
|
182.00p
|
2,188,967
|
|
22/01/2025
|
180.00p
|
180.00p
|
177.20p
|
178.10p
|
457,096
|
|
21/01/2025
|
175.40p
|
179.80p
|
175.00p
|
177.60p
|
703,671
|
|
20/01/2025
|
175.80p
|
178.70p
|
175.80p
|
178.30p
|
417,260
|
|
17/01/2025
|
179.20p
|
179.20p
|
176.20p
|
176.40p
|
1,184,301
|
|
16/01/2025
|
174.30p
|
177.30p
|
174.10p
|
174.30p
|
816,351
|
|
15/01/2025
|
176.00p
|
178.10p
|
173.70p
|
174.30p
|
444,309
|
|
14/01/2025
|
173.00p
|
177.10p
|
172.50p
|
174.20p
|
1,647,098
|
|
13/01/2025
|
174.00p
|
175.30p
|
172.20p
|
172.50p
|
1,207,861
|
|
10/01/2025
|
178.60p
|
178.60p
|
174.30p
|
175.10p
|
349,134
|
|
09/01/2025
|
172.00p
|
176.40p
|
171.00p
|
175.80p
|
961,702
|
|
08/01/2025
|
177.00p
|
177.00p
|
172.00p
|
172.00p
|
679,162
|
|
07/01/2025
|
174.00p
|
174.50p
|
172.00p
|
173.00p
|
972,688
|
|
06/01/2025
|
180.80p
|
180.80p
|
174.00p
|
174.00p
|
881,076
|
|
03/01/2025
|
177.00p
|
177.50p
|
176.00p
|
176.20p
|
653,902
|
|
02/01/2025
|
177.00p
|
177.90p
|
176.50p
|
177.00p
|
444,796
|
|
01/01/2025
|
177.00p
|
177.30p
|
176.50p
|
177.00p
|
830,002
|
|
31/12/2024
|
177.00p
|
177.30p
|
176.50p
|
177.00p
|
830,002
|
|
30/12/2024
|
177.00p
|
177.90p
|
176.70p
|
176.90p
|
149,445
|
|
27/12/2024
|
182.30p
|
182.30p
|
176.80p
|
177.00p
|
223,192
|
|
26/12/2024
|
179.40p
|
179.40p
|
177.10p
|
177.70p
|
101,703
|
|
25/12/2024
|
179.40p
|
179.40p
|
177.10p
|
177.70p
|
101,703
|