1. Share Prices

  2. Inspecs Group PLC (SPEC)

72.00p-0.50 (-0.69%)05 Dec 2025, 16:35
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
Dec 5, 202573.00p72.50p71.12p72.00p25,092
Dec 4, 202573.00p74.00p71.00p72.50p140,978
Dec 3, 202573.00p74.00p71.00p72.50p57,744
Dec 2, 202573.00p73.00p71.00p72.50p78,390
Dec 1, 202572.00p74.00p71.25p72.50p172,502
Nov 28, 202573.00p73.00p71.00p72.00p100,788
Nov 27, 202571.50p73.00p70.00p72.50p108,810
Nov 26, 202571.50p72.80p70.00p72.80p98,003
Nov 25, 202573.00p72.56p70.75p71.50p158,962
Nov 24, 202575.00p78.00p72.17p74.00p228,744
Nov 21, 202575.00p76.00p73.05p75.00p218,438
Nov 20, 202566.50p76.00p62.12p73.00p1,596,263
Nov 19, 202569.00p71.75p68.50p70.60p234,958
Nov 18, 202570.50p70.00p68.00p69.00p403,654
Nov 17, 202571.50p73.00p70.00p70.00p143,763
Nov 14, 202571.50p73.00p70.00p73.00p161,586
Nov 13, 202572.00p74.00p70.00p72.00p465,522
Nov 12, 202568.50p72.90p68.00p72.00p694,103
Nov 11, 202569.50p69.50p67.00p67.50p266,109
Nov 10, 202570.00p72.60p68.00p69.50p915,206
Nov 7, 202569.00p72.75p66.00p70.00p1,097,449
Nov 6, 202561.00p70.00p60.22p69.00p512,712
Nov 5, 202561.50p63.00p60.00p61.00p219,961
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
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.