Inspecs Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 113.00 | 113.00 | 110.12 | 112.00 | 112.00 | 397,684 |
| 2023-06-28 | 113.50 | 114.55 | 110.13 | 113.00 | 113.00 | 137,836 |
| 2023-06-27 | 113.43 | 113.43 | 112.05 | 113.00 | 113.00 | 185,554 |
| 2023-06-26 | 113.00 | 113.00 | 112.25 | 113.00 | 113.00 | 360,908 |
| 2023-06-23 | 113.50 | 113.50 | 112.18 | 113.00 | 113.00 | 47,437 |
| 2023-06-22 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 494,512 |
| 2023-06-21 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 137,507 |
| 2023-06-20 | 108.50 | 115.89 | 107.30 | 113.00 | 113.00 | 727,000 |
| 2023-06-19 | 107.00 | 108.89 | 106.89 | 107.50 | 107.50 | 106,074 |
| 2023-06-16 | 107.00 | 107.19 | 106.00 | 107.00 | 107.00 | 50,788 |
| 2023-06-15 | 107.00 | 107.48 | 106.00 | 107.00 | 107.00 | 25,849 |
| 2023-06-14 | 108.95 | 108.95 | 105.00 | 106.00 | 106.00 | 210,662 |
| 2023-06-13 | 109.50 | 110.00 | 108.01 | 109.00 | 109.00 | 471,856 |
| 2023-06-12 | 109.50 | 109.54 | 109.00 | 109.50 | 109.50 | 8,289 |
| 2023-06-09 | 110.50 | 112.00 | 107.20 | 110.00 | 110.00 | 18,318 |
| 2023-06-08 | 110.50 | 110.50 | 109.00 | 110.50 | 110.50 | 3,675 |
| 2023-06-07 | 110.50 | 110.50 | 109.00 | 110.50 | 110.50 | 17,859 |
| 2023-06-06 | 110.50 | 110.90 | 109.75 | 110.50 | 110.50 | 42,613 |
| 2023-06-05 | 110.50 | 110.50 | 109.00 | 110.50 | 110.50 | 78,730 |
| 2023-06-02 | 109.50 | 110.50 | 108.00 | 110.00 | 110.00 | 115,223 |
| 2023-06-01 | 111.38 | 111.38 | 109.50 | 109.50 | 109.50 | 167,235 |
| 2023-05-31 | 114.00 | 114.85 | 112.00 | 113.00 | 113.00 | 121,244 |
| 2023-05-30 | 114.50 | 115.40 | 113.36 | 114.00 | 114.00 | 81,004 |
| 2023-05-26 | 115.50 | 116.09 | 113.33 | 114.50 | 114.50 | 98,952 |
| 2023-05-25 | 111.66 | 117.00 | 111.66 | 115.50 | 115.50 | 518,216 |
| 2023-05-24 | 112.88 | 112.88 | 107.00 | 111.00 | 111.00 | 209,887 |
| 2023-05-23 | 117.02 | 117.02 | 112.75 | 113.50 | 113.50 | 216,484 |
| 2023-05-22 | 121.20 | 121.20 | 117.00 | 118.00 | 118.00 | 96,746 |
| 2023-05-19 | 123.50 | 123.50 | 121.00 | 122.00 | 122.00 | 615,537 |
| 2023-05-18 | 124.00 | 124.00 | 122.00 | 123.50 | 123.50 | 17,722 |
| 2023-05-17 | 128.90 | 128.90 | 121.00 | 123.50 | 123.50 | 108,505 |
| 2023-05-16 | 131.50 | 132.00 | 127.50 | 128.00 | 128.00 | 77,836 |
| 2023-05-15 | 131.00 | 133.07 | 131.00 | 131.50 | 131.50 | 102,081 |
| 2023-05-12 | 134.00 | 136.00 | 130.00 | 130.50 | 130.50 | 131,774 |
| 2023-05-11 | 134.00 | 137.50 | 133.65 | 134.00 | 134.00 | 116,103 |
| 2023-05-10 | 133.50 | 134.96 | 132.65 | 134.00 | 134.00 | 330,683 |
| 2023-05-09 | 131.94 | 139.94 | 131.94 | 133.50 | 133.50 | 352,747 |
| 2023-05-05 | 123.50 | 132.00 | 123.00 | 131.00 | 131.00 | 219,598 |
| 2023-05-04 | 125.50 | 126.00 | 120.00 | 124.00 | 124.00 | 290,940 |
| 2023-05-03 | 120.94 | 126.70 | 120.94 | 125.50 | 125.50 | 962,158 |
| 2023-05-02 | 106.00 | 123.00 | 105.63 | 119.00 | 119.00 | 342,520 |
| 2023-04-28 | 99.000 | 109.00 | 98.300 | 106.50 | 106.50 | 360,702 |
| 2023-04-27 | 98.000 | 102.00 | 92.800 | 99.000 | 99.000 | 741,905 |
| 2023-04-26 | 106.00 | 106.28 | 100.00 | 102.00 | 102.00 | 130,496 |
| 2023-04-25 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | 59,159 |
| 2023-04-24 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 185,664 |
| 2023-04-21 | 106.00 | 108.43 | 105.00 | 106.50 | 106.50 | 146,057 |
| 2023-04-20 | 104.50 | 108.00 | 101.11 | 106.50 | 106.50 | 106,600 |
| 2023-04-19 | 112.00 | 114.00 | 104.00 | 106.00 | 106.00 | 87,695 |
| 2023-04-18 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 167,718 |
| 2023-04-17 | 110.00 | 114.00 | 109.66 | 112.00 | 112.00 | 813,227 |
| 2023-04-14 | 99.500 | 112.00 | 98.000 | 110.00 | 110.00 | 651,624 |
| 2023-04-13 | 98.500 | 102.00 | 97.000 | 100.00 | 100.00 | 256,191 |
| 2023-04-12 | 92.000 | 100.00 | 91.725 | 98.500 | 98.500 | 478,327 |
| 2023-04-11 | 92.500 | 94.000 | 90.880 | 93.000 | 93.000 | 73,586 |
| 2023-04-06 | 93.500 | 94.000 | 91.660 | 92.500 | 92.500 | 28,884 |
| 2023-04-05 | 95.000 | 96.000 | 91.000 | 93.500 | 93.500 | 94,027 |
| 2023-04-04 | 95.000 | 95.333 | 94.250 | 95.000 | 95.000 | 37,539 |
| 2023-04-03 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 42,859 |
| 2023-03-31 | 97.000 | 97.120 | 91.000 | 95.000 | 95.000 | 129,860 |
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.