Inspecs Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 55.489 | 59.000 | 55.489 | 57.000 | 57.000 | 258,740 |
| 2024-09-03 | 53.500 | 56.000 | 53.250 | 54.500 | 54.500 | 109,694 |
| 2024-09-02 | 54.000 | 54.700 | 52.000 | 54.000 | 54.000 | 69,229 |
| 2024-08-30 | 52.500 | 54.800 | 52.500 | 54.000 | 54.000 | 69,334 |
| 2024-08-29 | 52.000 | 52.750 | 52.000 | 52.500 | 52.500 | 14,724 |
| 2024-08-28 | 52.500 | 52.750 | 52.000 | 52.500 | 52.500 | 13,410 |
| 2024-08-27 | 52.000 | 53.000 | 52.000 | 52.500 | 52.500 | 98,720 |
| 2024-08-23 | 52.000 | 52.680 | 52.000 | 52.500 | 52.500 | 19,562 |
| 2024-08-22 | 52.000 | 53.000 | 51.000 | 52.500 | 52.500 | 24,687 |
| 2024-08-21 | 52.000 | 53.000 | 52.000 | 52.500 | 52.500 | 258,399 |
| 2024-08-20 | 52.000 | 52.600 | 52.000 | 52.500 | 52.500 | 59,000 |
| 2024-08-19 | 52.500 | 52.680 | 52.000 | 52.500 | 52.500 | 36,889 |
| 2024-08-16 | 52.000 | 52.400 | 52.000 | 52.400 | 52.400 | 19,689 |
| 2024-08-15 | 52.000 | 52.500 | 52.000 | 52.500 | 52.500 | 16,935 |
| 2024-08-14 | 52.500 | 54.000 | 52.000 | 52.500 | 52.500 | 124,918 |
| 2024-08-13 | 52.500 | 53.000 | 52.000 | 52.500 | 52.500 | 14,784 |
| 2024-08-12 | 52.500 | 52.500 | 52.000 | 52.500 | 52.500 | 34,105 |
| 2024-08-09 | 52.000 | 52.750 | 51.300 | 52.500 | 52.500 | 513,709 |
| 2024-08-08 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 131,871 |
| 2024-08-07 | 51.000 | 52.000 | 50.000 | 52.000 | 52.000 | 285,193 |
| 2024-08-06 | 51.000 | 51.000 | 50.000 | 50.500 | 50.500 | 219,206 |
| 2024-08-05 | 53.000 | 53.000 | 50.000 | 51.000 | 51.000 | 268,753 |
| 2024-08-02 | 53.000 | 53.000 | 52.040 | 53.000 | 53.000 | 102,819 |
| 2024-08-01 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 257,191 |
| 2024-07-31 | 53.000 | 54.000 | 51.000 | 53.000 | 53.000 | 233,851 |
| 2024-07-30 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 79,866 |
| 2024-07-29 | 53.000 | 55.000 | 52.000 | 53.000 | 53.000 | 74,076 |
| 2024-07-26 | 52.500 | 54.000 | 52.000 | 53.000 | 53.000 | 67,840 |
| 2024-07-25 | 53.500 | 54.000 | 52.000 | 52.500 | 52.500 | 33,917 |
| 2024-07-24 | 55.500 | 56.000 | 52.000 | 53.500 | 53.500 | 267,912 |
| 2024-07-23 | 56.000 | 57.000 | 55.000 | 55.500 | 55.500 | 63,605 |
| 2024-07-22 | 55.500 | 56.000 | 55.200 | 55.500 | 55.500 | 96,156 |
| 2024-07-19 | 57.500 | 58.000 | 55.300 | 55.500 | 55.500 | 103,604 |
| 2024-07-18 | 56.500 | 58.000 | 55.600 | 57.000 | 57.000 | 327,483 |
| 2024-07-17 | 55.500 | 58.000 | 54.000 | 56.500 | 56.500 | 242,226 |
| 2024-07-16 | 55.500 | 56.000 | 55.000 | 55.000 | 55.000 | 50,965 |
| 2024-07-15 | 54.500 | 56.000 | 54.500 | 55.000 | 55.000 | 238,059 |
| 2024-07-12 | 54.500 | 55.000 | 54.000 | 54.500 | 54.500 | 62,624 |
| 2024-07-11 | 55.000 | 55.000 | 54.000 | 54.500 | 54.500 | 116,161 |
| 2024-07-10 | 54.500 | 55.000 | 54.400 | 54.500 | 54.500 | 23,600 |
| 2024-07-09 | 54.500 | 56.200 | 54.500 | 54.500 | 54.500 | 55,174 |
| 2024-07-08 | 54.500 | 55.000 | 54.000 | 54.500 | 54.500 | 143,833 |
| 2024-07-05 | 54.500 | 55.000 | 54.000 | 54.500 | 54.500 | 181,752 |
| 2024-07-04 | 54.500 | 55.000 | 54.000 | 54.500 | 54.500 | 230,277 |
| 2024-07-03 | 52.500 | 55.000 | 52.000 | 54.500 | 54.500 | 835,019 |
| 2024-07-02 | 52.500 | 54.600 | 52.000 | 52.500 | 52.500 | 692,170 |
| 2024-07-01 | 53.500 | 54.000 | 52.000 | 52.500 | 52.500 | 422,357 |
| 2024-06-28 | 55.400 | 55.400 | 51.100 | 52.500 | 52.500 | 113,602 |
| 2024-06-27 | 55.500 | 55.500 | 53.500 | 55.500 | 55.500 | 389,785 |
| 2024-06-26 | 55.500 | 56.000 | 54.251 | 55.500 | 55.500 | 386,987 |
| 2024-06-25 | 55.500 | 56.400 | 55.000 | 56.000 | 56.000 | 88,078 |
| 2024-06-24 | 55.500 | 57.000 | 55.000 | 56.000 | 56.000 | 62,748 |
| 2024-06-21 | 55.500 | 56.500 | 55.000 | 56.000 | 56.000 | 58,725 |
| 2024-06-20 | 55.500 | 57.000 | 55.200 | 56.000 | 56.000 | 29,942 |
| 2024-06-19 | 56.000 | 57.000 | 55.000 | 56.000 | 56.000 | 99,836 |
| 2024-06-18 | 56.480 | 56.480 | 53.210 | 56.000 | 56.000 | 125,703 |
| 2024-06-17 | 57.489 | 57.489 | 55.000 | 56.000 | 56.000 | 110,815 |
| 2024-06-14 | 57.500 | 59.000 | 56.000 | 57.500 | 57.500 | 88,501 |
| 2024-06-13 | 56.500 | 57.500 | 56.000 | 57.500 | 57.500 | 131,755 |
| 2024-06-12 | 61.000 | 63.000 | 56.000 | 57.000 | 57.000 | 167,066 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-01 | 0.0125 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.