Inspecs Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 87.500 | 87.800 | 86.630 | 87.500 | 87.500 | 23,637 |
| 2023-09-21 | 87.000 | 89.105 | 85.300 | 87.500 | 87.500 | 203,413 |
| 2023-09-20 | 87.760 | 87.760 | 84.000 | 85.500 | 85.500 | 231,718 |
| 2023-09-19 | 88.890 | 88.890 | 87.210 | 88.000 | 88.000 | 43,755 |
| 2023-09-18 | 89.500 | 89.970 | 88.000 | 89.000 | 89.000 | 741,083 |
| 2023-09-15 | 91.289 | 91.289 | 89.000 | 89.500 | 89.500 | 82,550 |
| 2023-09-14 | 93.500 | 93.780 | 91.000 | 91.500 | 91.500 | 139,317 |
| 2023-09-13 | 97.000 | 97.000 | 93.210 | 93.500 | 93.500 | 147,942 |
| 2023-09-12 | 103.00 | 103.00 | 97.000 | 97.500 | 97.500 | 560,401 |
| 2023-09-11 | 105.85 | 105.85 | 102.25 | 103.00 | 103.00 | 183,219 |
| 2023-09-08 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 132,554 |
| 2023-09-07 | 107.00 | 108.80 | 103.20 | 105.00 | 105.00 | 1,225,704 |
| 2023-09-06 | 106.50 | 108.40 | 105.00 | 107.00 | 107.00 | 79,092 |
| 2023-09-05 | 101.00 | 108.50 | 99.000 | 107.00 | 107.00 | 253,308 |
| 2023-09-04 | 101.00 | 101.00 | 100.43 | 101.00 | 101.00 | 125,641 |
| 2023-09-01 | 101.50 | 101.68 | 100.00 | 101.00 | 101.00 | 174,821 |
| 2023-08-31 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 189,139 |
| 2023-08-30 | 100.50 | 102.00 | 100.00 | 101.00 | 101.00 | 89,575 |
| 2023-08-29 | 98.000 | 101.60 | 97.960 | 101.00 | 101.00 | 121,609 |
| 2023-08-25 | 97.000 | 98.000 | 96.800 | 98.000 | 98.000 | 396,725 |
| 2023-08-24 | 97.000 | 98.000 | 96.000 | 96.600 | 96.600 | 65,845 |
| 2023-08-23 | 99.000 | 99.000 | 94.000 | 97.000 | 97.000 | 323,379 |
| 2023-08-22 | 101.50 | 102.94 | 99.100 | 100.00 | 100.00 | 76,667 |
| 2023-08-21 | 99.500 | 103.00 | 99.110 | 101.50 | 101.50 | 239,649 |
| 2023-08-18 | 100.62 | 100.62 | 98.000 | 99.500 | 99.500 | 104,699 |
| 2023-08-17 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 52,011 |
| 2023-08-16 | 103.00 | 103.20 | 101.65 | 103.00 | 103.00 | 92,908 |
| 2023-08-15 | 102.00 | 103.78 | 100.00 | 103.00 | 103.00 | 267,654 |
| 2023-08-14 | 104.50 | 105.00 | 100.00 | 102.00 | 102.00 | 137,406 |
| 2023-08-11 | 105.25 | 105.25 | 104.17 | 104.50 | 104.50 | 56,425 |
| 2023-08-10 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 89,836 |
| 2023-08-09 | 109.00 | 110.00 | 106.51 | 108.00 | 108.00 | 34,279 |
| 2023-08-08 | 111.00 | 111.40 | 108.00 | 109.00 | 109.00 | 130,126 |
| 2023-08-07 | 119.00 | 119.48 | 106.38 | 111.00 | 111.00 | 445,779 |
| 2023-08-04 | 120.50 | 120.77 | 117.00 | 119.00 | 119.00 | 143,439 |
| 2023-08-03 | 120.50 | 121.50 | 119.00 | 121.00 | 121.00 | 20,175 |
| 2023-08-02 | 123.00 | 124.89 | 116.00 | 121.00 | 121.00 | 138,613 |
| 2023-08-01 | 123.00 | 125.40 | 122.60 | 124.00 | 124.00 | 17,881 |
| 2023-07-31 | 124.00 | 129.25 | 120.50 | 124.00 | 124.00 | 143,036 |
| 2023-07-28 | 117.50 | 126.95 | 111.50 | 124.00 | 124.00 | 337,440 |
| 2023-07-27 | 116.00 | 118.45 | 115.11 | 117.50 | 117.50 | 56,726 |
| 2023-07-26 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 96,635 |
| 2023-07-25 | 114.00 | 118.00 | 113.66 | 117.50 | 117.50 | 148,816 |
| 2023-07-24 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 57,220 |
| 2023-07-21 | 113.00 | 114.75 | 113.00 | 114.00 | 114.00 | 14,484 |
| 2023-07-20 | 117.50 | 117.90 | 110.62 | 114.00 | 114.00 | 126,762 |
| 2023-07-19 | 119.00 | 119.50 | 115.50 | 116.50 | 116.50 | 103,469 |
| 2023-07-18 | 119.50 | 120.25 | 115.00 | 119.00 | 119.00 | 197,215 |
| 2023-07-17 | 121.50 | 122.10 | 118.00 | 120.00 | 120.00 | 150,598 |
| 2023-07-14 | 124.50 | 125.00 | 120.00 | 121.50 | 121.50 | 52,165 |
| 2023-07-13 | 121.00 | 127.00 | 120.00 | 124.50 | 124.50 | 333,650 |
| 2023-07-12 | 114.48 | 123.00 | 114.48 | 120.50 | 120.50 | 207,298 |
| 2023-07-11 | 109.26 | 114.90 | 109.26 | 114.00 | 114.00 | 470,498 |
| 2023-07-10 | 99.000 | 109.75 | 98.600 | 108.50 | 108.50 | 211,582 |
| 2023-07-07 | 99.800 | 99.800 | 96.950 | 98.500 | 98.500 | 55,999 |
| 2023-07-06 | 101.03 | 101.03 | 100.00 | 101.00 | 101.00 | 19,292 |
| 2023-07-05 | 102.00 | 102.00 | 101.06 | 101.50 | 101.50 | 41,046 |
| 2023-07-04 | 101.50 | 105.00 | 100.98 | 102.50 | 102.50 | 75,631 |
| 2023-07-03 | 106.00 | 106.00 | 100.02 | 100.50 | 100.50 | 239,873 |
| 2023-06-30 | 112.00 | 112.56 | 106.20 | 107.00 | 107.00 | 69,477 |
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.