1. Share Prices

  2. Inspecs Group PLC (SPEC)

61.00p-0.50 (-0.81%)05 Nov 2025, 11:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Inspecs Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 202562.50p63.49p60.50p61.50p174,156
Nov 3, 202562.00p64.00p60.00p62.50p92,043
Oct 31, 202561.50p64.00p61.35p62.00p122,619
Oct 30, 202561.50p64.00p60.00p62.00p307,633
Oct 29, 202557.00p63.80p55.00p62.00p786,722
Oct 28, 202557.50p59.00p55.00p57.00p374,695
Oct 27, 202555.00p59.00p54.66p57.50p477,706
Oct 24, 202552.00p59.50p50.00p55.60p1,881,136
Oct 23, 202541.00p48.20p41.00p48.00p1,443,094
Oct 22, 202541.25p40.90p40.00p40.50p206,409
Oct 21, 202543.00p47.30p40.00p41.25p332,077
Oct 20, 202544.00p46.20p41.00p46.20p21,077
Oct 17, 202545.00p44.80p42.00p44.00p52,768
Oct 16, 202545.00p44.80p44.01p45.00p10,323
Oct 15, 202545.00p44.12p44.02p45.00p4,109
Oct 14, 202545.50p45.50p44.12p45.00p28,772
Oct 13, 202545.50p45.65p45.00p45.50p88,196
Oct 10, 202546.00p47.00p45.10p45.50p44,250
Oct 9, 202547.50p47.20p45.10p46.50p95,543
Oct 8, 202548.50p50.00p46.30p47.50p126,453
Oct 7, 202548.00p50.00p47.00p48.50p367,897
Oct 6, 202544.50p48.90p44.30p47.40p272,615
Oct 3, 202544.50p0.00p0.00p44.50p0
Oct 2, 202544.00p45.40p42.00p44.50p191,518
Oct 1, 202540.50p44.00p39.75p44.00p283,838
Sep 30, 202540.50p40.00p39.00p39.50p271,355
Sep 29, 202539.50p39.10p39.10p39.50p136
Sep 26, 202540.50p39.72p39.00p39.50p55,177
Sep 25, 202539.50p39.80p39.36p39.50p5,989
Sep 24, 202540.50p40.00p39.00p39.50p89,938
Sep 23, 202541.00p41.30p39.32p40.00p245,899
Sep 22, 202540.50p41.30p40.32p41.00p13,060
Sep 19, 202540.00p41.80p39.04p41.00p198,449
Sep 18, 202541.00p41.00p38.05p40.00p478,319
Sep 17, 202543.00p42.75p42.00p43.00p36,922
Sep 16, 202542.50p42.80p42.05p43.00p250,003
Sep 15, 202543.00p43.00p42.00p42.50p55,925
Sep 12, 202543.00p46.00p42.05p43.00p13,003
Sep 11, 202543.00p44.90p42.00p43.00p57,057
Sep 10, 202543.00p42.95p42.95p43.00p2,314
Sep 9, 202543.00p42.52p42.50p43.00p32,797
Sep 8, 202543.00p45.00p41.20p43.00p50,950
Sep 5, 202543.00p42.10p42.10p43.00p13,760
Sep 4, 202543.50p43.50p42.00p43.00p63,581
Sep 3, 202543.50p43.60p42.16p43.50p22,543
Sep 2, 202544.00p44.00p43.00p43.50p63,595
Sep 1, 202544.00p45.00p43.00p44.00p180,395
Aug 29, 202544.00p43.22p43.00p44.00p11,010
Aug 28, 202544.00p44.10p43.22p44.00p4,793
Aug 27, 202544.00p45.00p43.00p44.00p14,397
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC377.6020.72
Trainline PLC267.705.23
Bluefield Solar Income Fund Limited75.504.57
International Workplace Group PLC222.253.37
Lancashire Holdings Limited668.003.41
Burberry Group PLC1,200.002.70

Fallers

CompanyPrice% Chg
Tp Icap Group PLC243.90-6.91
Playtech PLC236.27-4.54
Allianz Technology Trust PLC518.00-3.36
Polar Capital Technology Trust PLC461.15-2.40
Fresnillo PLC2,120.30-2.38
Senior PLC189.00-2.38