Advertisement
U.S. Markets closed
S&P Futures
5,910.00 +13.50 (+0.23%) Dow Futures
43,554.00 -14.00 (-0.03%) Nasdaq Futures
20,620.75 +127.00 (+0.62%) Russell 2000 Futures
2,318.80 +5.20 (+0.22%) Crude Oil
67.25 +0.23 (+0.34%) Gold
2,594.50 +24.40 (+0.95%)
Spirent Communications plc (SPT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:26PM GMT
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 172.60 | 173.00 | 169.90 | 170.80 | 170.80 | 381,542 |
| Nov 14, 2024 | 170.40 | 173.30 | 170.30 | 172.30 | 172.30 | 592,519 |
| Nov 13, 2024 | 169.20 | 170.30 | 168.10 | 170.30 | 170.30 | 820,096 |
| Nov 12, 2024 | 169.40 | 169.70 | 167.20 | 168.70 | 168.70 | 1,935,372 |
| Nov 11, 2024 | 173.00 | 173.00 | 167.90 | 169.90 | 169.90 | 897,308 |
| Nov 08, 2024 | 171.30 | 171.60 | 167.60 | 169.40 | 169.40 | 1,300,976 |
| Nov 07, 2024 | 170.50 | 174.20 | 170.10 | 170.80 | 170.80 | 967,753 |
| Nov 06, 2024 | 170.00 | 173.60 | 169.50 | 170.40 | 170.40 | 3,425,233 |
| Nov 05, 2024 | 173.90 | 173.90 | 167.00 | 168.50 | 168.50 | 1,681,226 |
| Nov 04, 2024 | 168.70 | 170.00 | 168.10 | 169.50 | 169.50 | 370,445 |
| Nov 01, 2024 | 170.90 | 170.90 | 166.30 | 169.80 | 169.80 | 5,497,131 |
| Oct 31, 2024 | 166.20 | 170.00 | 166.20 | 168.00 | 168.00 | 742,583 |
| Oct 30, 2024 | 174.00 | 174.00 | 168.20 | 169.90 | 169.90 | 5,015,661 |
| Oct 29, 2024 | 170.90 | 171.50 | 168.10 | 171.00 | 171.00 | 1,205,748 |
| Oct 28, 2024 | 170.00 | 172.90 | 166.30 | 171.30 | 171.30 | 266,388 |
| Oct 25, 2024 | 169.00 | 171.20 | 167.30 | 170.10 | 170.10 | 3,953,149 |
| Oct 24, 2024 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | 4,214,217 |
| Oct 23, 2024 | 175.00 | 175.00 | 171.80 | 172.00 | 172.00 | 12,721,884 |
| Oct 22, 2024 | 177.60 | 177.60 | 171.40 | 173.00 | 173.00 | 2,024,801 |
| Oct 21, 2024 | 172.60 | 175.80 | 172.60 | 173.50 | 173.50 | 505,975 |
| Oct 18, 2024 | 178.00 | 178.00 | 174.30 | 174.70 | 174.70 | 3,668,581 |
| Oct 17, 2024 | 178.00 | 178.00 | 174.90 | 175.20 | 175.20 | 245,493 |
| Oct 16, 2024 | 171.50 | 175.80 | 175.00 | 175.00 | 175.00 | 347,577 |
| Oct 15, 2024 | 178.00 | 178.00 | 175.10 | 175.80 | 175.80 | 668,510 |
| Oct 14, 2024 | 175.00 | 176.30 | 175.00 | 175.00 | 175.00 | 1,991,446 |
| Oct 11, 2024 | 171.70 | 176.10 | 171.70 | 175.00 | 175.00 | 942,029 |
| Oct 10, 2024 | 173.60 | 177.30 | 173.59 | 176.00 | 176.00 | 274,996 |
| Oct 09, 2024 | 173.00 | 177.20 | 170.00 | 176.00 | 176.00 | 1,120,702 |
| Oct 08, 2024 | 171.50 | 174.90 | 171.40 | 173.00 | 173.00 | 10,522,511 |
| Oct 07, 2024 | 171.50 | 172.90 | 169.70 | 172.30 | 172.30 | 321,111 |
| Oct 04, 2024 | 170.30 | 171.00 | 169.50 | 171.00 | 171.00 | 272,776 |
| Oct 03, 2024 | 169.00 | 172.20 | 169.00 | 169.80 | 169.80 | 541,585 |
| Oct 02, 2024 | 173.90 | 173.90 | 169.30 | 171.00 | 171.00 | 406,022 |
| Oct 01, 2024 | 170.00 | 171.80 | 169.00 | 171.00 | 171.00 | 822,549 |
| Sep 30, 2024 | 170.50 | 173.00 | 168.20 | 170.60 | 170.60 | 1,183,628 |
| Sep 27, 2024 | 173.00 | 173.00 | 170.30 | 170.30 | 170.30 | 915,232 |
| Sep 26, 2024 | 170.00 | 173.00 | 170.00 | 171.80 | 171.80 | 371,324 |
| Sep 25, 2024 | 171.50 | 172.70 | 169.50 | 171.00 | 171.00 | 584,355 |
| Sep 24, 2024 | 170.20 | 173.29 | 170.20 | 171.70 | 171.70 | 876,270 |
| Sep 23, 2024 | 173.30 | 174.00 | 169.70 | 171.00 | 171.00 | 811,656 |
| Sep 20, 2024 | 174.00 | 181.10 | 170.40 | 171.00 | 171.00 | 8,922,400 |
| Sep 19, 2024 | 171.30 | 174.00 | 171.20 | 172.00 | 172.00 | 317,599 |
| Sep 18, 2024 | 172.90 | 175.90 | 171.20 | 171.80 | 171.80 | 2,544,010 |
| Sep 17, 2024 | 172.00 | 173.20 | 171.70 | 172.00 | 172.00 | 606,274 |
| Sep 16, 2024 | 169.10 | 175.13 | 169.10 | 172.90 | 172.90 | 257,752 |
| Sep 13, 2024 | 172.10 | 174.80 | 172.10 | 174.00 | 174.00 | 618,211 |
| Sep 12, 2024 | 171.60 | 175.30 | 171.60 | 174.40 | 174.40 | 292,562 |
| Sep 11, 2024 | 173.00 | 173.00 | 171.20 | 171.90 | 171.90 | 578,754 |
| Sep 10, 2024 | 171.10 | 173.60 | 171.10 | 173.50 | 173.50 | 1,247,191 |
| Sep 09, 2024 | 171.00 | 174.30 | 171.00 | 173.80 | 173.80 | 3,593,100 |
| Sep 06, 2024 | 175.00 | 176.00 | 172.90 | 173.30 | 173.30 | 701,876 |
| Sep 05, 2024 | 176.80 | 176.80 | 173.40 | 175.00 | 175.00 | 812,797 |
| Sep 04, 2024 | 175.50 | 176.30 | 175.00 | 175.50 | 175.50 | 652,111 |
| Sep 03, 2024 | 176.70 | 178.53 | 175.90 | 176.00 | 176.00 | 1,351,263 |
| Sep 02, 2024 | 178.00 | 178.00 | 175.10 | 176.20 | 176.20 | 1,384,120 |
| Aug 30, 2024 | 178.30 | 179.40 | 177.70 | 177.70 | 177.70 | 4,542,696 |
| Aug 29, 2024 | 176.50 | 179.00 | 176.17 | 178.40 | 178.40 | 2,752,483 |
| Aug 28, 2024 | 178.20 | 178.40 | 176.10 | 176.10 | 176.10 | 422,560 |
| Aug 27, 2024 | 176.00 | 179.10 | 174.20 | 178.00 | 178.00 | 657,420 |
| Aug 23, 2024 | 178.80 | 182.10 | 176.28 | 177.80 | 177.80 | 179,988 |
| Aug 22, 2024 | 175.60 | 178.00 | 175.60 | 178.00 | 178.00 | 2,286,234 |
| Aug 21, 2024 | 177.00 | 177.37 | 175.20 | 176.00 | 176.00 | 5,171,026 |
| Aug 20, 2024 | 179.00 | 179.00 | 175.50 | 177.00 | 177.00 | 5,120,758 |
| Aug 19, 2024 | 177.00 | 177.00 | 174.00 | 175.50 | 175.50 | 350,563 |
| Aug 16, 2024 | 173.50 | 177.70 | 173.50 | 176.10 | 176.10 | 5,415,019 |
| Aug 15, 2024 | 174.00 | 176.30 | 174.00 | 176.00 | 176.00 | 5,086,352 |
| Aug 14, 2024 | 173.70 | 177.28 | 173.70 | 175.00 | 175.00 | 1,066,033 |
| Aug 13, 2024 | 172.60 | 175.30 | 172.00 | 175.00 | 175.00 | 690,429 |
| Aug 12, 2024 | 176.80 | 180.00 | 173.40 | 173.80 | 173.80 | 1,749,224 |
| Aug 09, 2024 | 175.10 | 177.60 | 174.30 | 176.00 | 176.00 | 1,277,712 |
| Aug 08, 2024 | 175.10 | 178.00 | 175.00 | 176.80 | 176.80 | 1,736,047 |
| Aug 07, 2024 | 173.00 | 181.00 | 172.90 | 175.00 | 175.00 | 2,208,839 |
| Aug 06, 2024 | 170.00 | 173.00 | 166.70 | 173.00 | 173.00 | 5,254,815 |
| Aug 05, 2024 | 172.00 | 172.00 | 168.00 | 171.00 | 171.00 | 3,621,484 |
| Aug 02, 2024 | 172.00 | 173.35 | 171.58 | 172.00 | 172.00 | 2,053,342 |
| Aug 01, 2024 | 174.50 | 174.50 | 168.10 | 172.50 | 172.50 | 1,076,048 |
| Jul 31, 2024 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1,812,342 |
| Jul 30, 2024 | 178.80 | 182.10 | 172.20 | 172.50 | 172.50 | 1,834,906 |
| Jul 29, 2024 | 174.00 | 176.60 | 174.00 | 176.60 | 176.60 | 1,088,435 |
| Jul 26, 2024 | 177.00 | 178.00 | 170.10 | 173.90 | 173.90 | 2,179,506 |
| Jul 25, 2024 | 176.00 | 177.00 | 174.60 | 177.00 | 177.00 | 1,105,230 |
| Jul 24, 2024 | 174.00 | 176.30 | 174.00 | 175.60 | 175.60 | 1,571,075 |
| Jul 23, 2024 | 174.80 | 176.00 | 173.68 | 174.40 | 174.40 | 4,144,560 |
| Jul 22, 2024 | 175.50 | 176.93 | 171.00 | 174.30 | 174.30 | 2,385,302 |
| Jul 19, 2024 | 180.60 | 180.60 | 175.40 | 178.20 | 178.20 | 5,969,608 |
| Jul 18, 2024 | 182.00 | 182.00 | 180.50 | 181.50 | 181.50 | 546,010 |
| Jul 17, 2024 | 183.80 | 183.80 | 181.40 | 182.20 | 182.20 | 2,679,863 |
| Jul 16, 2024 | 178.40 | 182.00 | 178.40 | 182.00 | 182.00 | 293,589 |
| Jul 15, 2024 | 179.50 | 182.00 | 176.70 | 181.80 | 181.80 | 580,461 |
| Jul 12, 2024 | 175.90 | 182.00 | 173.30 | 181.70 | 181.70 | 691,164 |
| Jul 11, 2024 | 182.00 | 182.00 | 179.90 | 181.00 | 181.00 | 689,479 |
| Jul 10, 2024 | 181.40 | 181.80 | 180.40 | 181.00 | 181.00 | 839,048 |
| Jul 09, 2024 | 179.90 | 182.30 | 179.90 | 182.00 | 182.00 | 10,244,734 |
| Jul 08, 2024 | 177.50 | 181.50 | 175.90 | 180.20 | 180.20 | 1,790,508 |
| Jul 05, 2024 | 181.50 | 183.70 | 180.40 | 180.60 | 180.60 | 2,461,852 |
| Jul 04, 2024 | 181.90 | 182.00 | 181.20 | 181.80 | 181.80 | 1,506,044 |
| Jul 03, 2024 | 177.80 | 182.40 | 177.80 | 181.20 | 181.20 | 1,826,207 |
| Jul 02, 2024 | 182.60 | 186.50 | 180.80 | 180.80 | 180.80 | 12,321,761 |
| Jul 01, 2024 | 183.80 | 183.80 | 182.80 | 182.80 | 182.80 | 14,138,860 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.