1. Share Prices

  2. Inspecs Group PLC (SPEC)

43.00p-0.30 (-0.70%)17 Sep 2025, 15:44
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
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
Aug 26, 202544.00p45.00p43.00p44.00p51,435
Aug 22, 202544.00p43.55p43.55p44.00p22,540
Aug 21, 202544.00p44.40p44.40p44.00p55
Aug 20, 202544.50p44.83p43.50p44.00p21,627
Aug 19, 202547.50p49.00p44.15p44.50p223,637
Aug 18, 202547.50p47.95p46.09p47.50p34,691
Aug 15, 202547.50p50.00p46.25p47.50p61,612
Aug 14, 202547.50p47.80p46.00p47.50p28,186
Aug 13, 202547.50p49.00p45.10p47.50p77,388
Aug 12, 202546.00p48.50p46.25p48.50p105,131
Aug 11, 202546.00p46.70p45.66p46.00p76,114
Aug 8, 202546.00p45.72p45.26p45.50p35,782
Aug 7, 202545.50p46.00p44.10p45.50p102,520
Aug 6, 202546.00p46.38p45.00p45.50p34,148
Aug 5, 202544.50p47.00p44.00p46.00p173,756
Aug 4, 202541.50p46.00p41.45p44.50p268,174
Aug 1, 202541.00p42.75p41.00p41.50p32,848
Jul 31, 202541.00p42.00p40.00p41.50p150,083
Jul 30, 202543.50p43.29p42.35p42.50p53,633
Jul 29, 202543.00p44.00p42.70p43.50p56,003
Jul 28, 202542.50p44.00p42.00p43.00p105,292
Jul 25, 202542.50p44.00p42.00p43.00p98,274
Jul 24, 202542.50p43.12p42.00p43.00p82,611
Jul 23, 202542.50p44.00p42.00p43.00p116,178
Jul 22, 202542.50p44.00p42.20p43.00p35,250
Jul 21, 202542.78p43.90p41.88p43.90p91,454
Jul 18, 202543.00p43.00p41.00p42.00p77,141
Jul 17, 202544.50p46.50p42.00p43.60p343,100
Jul 16, 202546.00p47.60p44.00p47.60p45,298
Jul 15, 202546.00p46.50p45.00p45.50p135,797
Jul 14, 202546.50p46.00p45.00p45.50p17,353
Jul 11, 202547.50p46.69p45.75p46.50p80,348
Jul 10, 202549.50p48.38p47.00p47.50p117,860
Jul 9, 202549.50p49.80p48.50p49.00p108,417
Jul 8, 202549.50p49.90p48.60p49.00p67,628
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Aston Martin Lagonda Global Holdings PLC80.505.92
Burberry Group PLC1,121.004.91
Marks And Spencer Group PLC358.204.31
Asos PLC286.004.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Itv PLC78.70-4.08
Fresnillo PLC2,166.00-3.39
Hochschild Mining PLC310.80-2.39