Spirent Communications
(SPT)
Sector: Technology Hardware & Equipment
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
179.40p
|
179.40p
|
177.10p
|
177.70p
|
101,703
|
|
23/12/2024
|
180.00p
|
180.00p
|
176.70p
|
176.70p
|
220,613
|
|
20/12/2024
|
179.00p
|
179.00p
|
174.10p
|
176.50p
|
1,499,660
|
|
19/12/2024
|
180.00p
|
180.00p
|
176.90p
|
178.30p
|
802,244
|
|
18/12/2024
|
176.90p
|
179.60p
|
176.50p
|
179.00p
|
458,199
|
|
17/12/2024
|
177.00p
|
177.40p
|
176.00p
|
177.00p
|
589,878
|
|
16/12/2024
|
181.70p
|
181.70p
|
175.74p
|
177.20p
|
354,211
|
|
13/12/2024
|
180.00p
|
181.00p
|
177.00p
|
177.60p
|
1,529,764
|
|
12/12/2024
|
180.20p
|
180.30p
|
178.50p
|
179.30p
|
1,085,373
|
|
11/12/2024
|
180.00p
|
180.40p
|
178.90p
|
180.00p
|
1,110,803
|
|
10/12/2024
|
174.10p
|
180.70p
|
174.10p
|
180.30p
|
333,132
|
|
09/12/2024
|
177.10p
|
179.90p
|
177.10p
|
179.00p
|
397,267
|
|
06/12/2024
|
180.00p
|
182.80p
|
178.68p
|
179.90p
|
653,474
|
|
05/12/2024
|
174.80p
|
181.48p
|
174.80p
|
180.60p
|
6,007,878
|
|
04/12/2024
|
179.90p
|
179.90p
|
173.70p
|
179.00p
|
376,341
|
|
03/12/2024
|
179.00p
|
179.00p
|
171.50p
|
178.00p
|
583,280
|
|
02/12/2024
|
173.70p
|
181.60p
|
173.70p
|
177.80p
|
9,195,611
|
|
29/11/2024
|
175.00p
|
175.00p
|
171.00p
|
171.30p
|
209,471
|
|
28/11/2024
|
174.40p
|
174.40p
|
170.20p
|
171.50p
|
348,938
|
|
27/11/2024
|
169.10p
|
171.20p
|
169.10p
|
170.50p
|
375,203
|
|
26/11/2024
|
174.50p
|
174.50p
|
171.30p
|
171.30p
|
285,268
|
|
25/11/2024
|
173.30p
|
174.50p
|
171.00p
|
173.60p
|
1,059,757
|
|
22/11/2024
|
170.00p
|
171.60p
|
167.00p
|
170.30p
|
722,376
|
|
21/11/2024
|
171.10p
|
171.90p
|
168.40p
|
170.30p
|
901,845
|
|
20/11/2024
|
173.30p
|
174.90p
|
169.10p
|
170.50p
|
1,750,018
|
|
19/11/2024
|
170.10p
|
174.30p
|
169.40p
|
173.00p
|
267,002
|
|
18/11/2024
|
174.90p
|
174.90p
|
169.03p
|
171.50p
|
521,374
|
|
15/11/2024
|
172.60p
|
173.00p
|
169.90p
|
172.30p
|
381,500
|
|
14/11/2024
|
170.40p
|
173.30p
|
170.30p
|
172.30p
|
592,520
|
|
13/11/2024
|
169.20p
|
170.30p
|
168.10p
|
170.30p
|
820,096
|
|
12/11/2024
|
169.40p
|
169.70p
|
167.20p
|
168.70p
|
1,935,373
|
|
11/11/2024
|
173.00p
|
173.00p
|
167.90p
|
169.90p
|
897,308
|
|
08/11/2024
|
171.30p
|
171.60p
|
167.60p
|
169.40p
|
1,252,094
|
|
07/11/2024
|
170.50p
|
174.20p
|
170.10p
|
170.80p
|
967,753
|
|
06/11/2024
|
170.00p
|
173.60p
|
169.50p
|
170.40p
|
3,425,233
|
|
05/11/2024
|
173.90p
|
173.90p
|
167.00p
|
168.50p
|
1,681,227
|
|
04/11/2024
|
168.70p
|
170.00p
|
168.10p
|
169.50p
|
370,446
|
|
01/11/2024
|
170.90p
|
170.90p
|
166.30p
|
169.80p
|
5,378,131
|
|
31/10/2024
|
166.20p
|
170.00p
|
166.20p
|
168.00p
|
742,585
|
|
30/10/2024
|
174.00p
|
174.00p
|
168.20p
|
169.90p
|
5,015,662
|
|
29/10/2024
|
170.90p
|
171.50p
|
168.10p
|
171.00p
|
1,205,749
|
|
28/10/2024
|
170.00p
|
172.90p
|
166.30p
|
171.30p
|
266,389
|
|
25/10/2024
|
169.00p
|
171.20p
|
167.30p
|
170.10p
|
3,953,151
|
|
24/10/2024
|
175.00p
|
175.00p
|
171.00p
|
172.00p
|
4,209,159
|
|
23/10/2024
|
175.00p
|
175.00p
|
171.80p
|
172.00p
|
12,721,885
|
|
22/10/2024
|
177.60p
|
177.60p
|
171.40p
|
173.00p
|
2,024,801
|
|
21/10/2024
|
172.60p
|
175.80p
|
172.60p
|
173.50p
|
505,975
|
|
18/10/2024
|
178.00p
|
178.00p
|
174.30p
|
174.70p
|
3,668,581
|
|
17/10/2024
|
178.00p
|
178.00p
|
174.90p
|
175.20p
|
201,026
|
|
16/10/2024
|
178.00p
|
178.00p
|
171.10p
|
175.00p
|
347,577
|
|
15/10/2024
|
178.00p
|
178.00p
|
175.10p
|
175.80p
|
668,506
|
|
14/10/2024
|
175.00p
|
176.30p
|
175.00p
|
175.00p
|
1,991,446
|
|
11/10/2024
|
171.70p
|
176.10p
|
171.70p
|
175.00p
|
942,029
|
|
10/10/2024
|
173.60p
|
177.30p
|
173.58p
|
176.00p
|
274,996
|
|
09/10/2024
|
173.00p
|
177.20p
|
170.00p
|
176.00p
|
1,120,703
|
|
08/10/2024
|
171.50p
|
174.90p
|
171.40p
|
173.00p
|
7,777,511
|
|
07/10/2024
|
171.50p
|
172.90p
|
169.70p
|
172.30p
|
321,111
|
|
04/10/2024
|
170.30p
|
171.00p
|
169.50p
|
171.00p
|
272,776
|