Inspecs Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 50.500 | 52.000 | 50.000 | 51.000 | 51.000 | 63,659 |
| 2024-11-25 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 42,031 |
| 2024-11-22 | 53.000 | 53.000 | 50.250 | 50.500 | 50.500 | 186,092 |
| 2024-11-21 | 54.000 | 54.448 | 53.240 | 54.000 | 54.000 | 8,043 |
| 2024-11-20 | 54.400 | 54.400 | 53.210 | 54.000 | 54.000 | 3,882 |
| 2024-11-19 | 56.200 | 56.200 | 53.000 | 56.200 | 56.200 | 220,892 |
| 2024-11-18 | 57.000 | 58.000 | 55.000 | 58.000 | 58.000 | 34,618 |
| 2024-11-15 | 57.750 | 57.750 | 56.000 | 57.000 | 57.000 | 58,395 |
| 2024-11-14 | 58.000 | 59.000 | 57.000 | 58.500 | 58.500 | 32,065 |
| 2024-11-13 | 60.138 | 60.138 | 56.500 | 58.500 | 58.500 | 75,504 |
| 2024-11-12 | 61.000 | 62.250 | 60.150 | 61.500 | 61.500 | 630,396 |
| 2024-11-11 | 61.000 | 61.800 | 60.000 | 61.500 | 61.500 | 136,090 |
| 2024-11-08 | 61.500 | 62.000 | 59.000 | 61.500 | 61.500 | 336,804 |
| 2024-11-07 | 60.500 | 62.000 | 59.000 | 61.000 | 61.000 | 153,802 |
| 2024-11-06 | 58.000 | 62.000 | 58.000 | 60.500 | 60.500 | 757,977 |
| 2024-11-05 | 58.000 | 58.800 | 56.100 | 58.000 | 58.000 | 28,358 |
| 2024-11-04 | 58.000 | 58.000 | 56.000 | 58.000 | 58.000 | 12,718 |
| 2024-11-01 | 55.000 | 58.100 | 55.000 | 57.500 | 57.500 | 659,164 |
| 2024-10-31 | 54.500 | 55.450 | 54.473 | 55.000 | 55.000 | 162,331 |
| 2024-10-30 | 54.000 | 54.700 | 52.250 | 54.500 | 54.500 | 292,642 |
| 2024-10-29 | 54.000 | 54.000 | 53.000 | 54.000 | 54.000 | 125,140 |
| 2024-10-28 | 55.000 | 55.000 | 53.000 | 54.000 | 54.000 | 113,990 |
| 2024-10-25 | 54.500 | 55.500 | 54.000 | 55.000 | 55.000 | 65,375 |
| 2024-10-24 | 55.000 | 56.000 | 54.000 | 55.000 | 55.000 | 128,285 |
| 2024-10-23 | 55.000 | 55.000 | 53.200 | 55.000 | 55.000 | 138,945 |
| 2024-10-22 | 56.500 | 58.000 | 55.000 | 56.000 | 56.000 | 24,886 |
| 2024-10-21 | 56.500 | 56.800 | 55.200 | 56.500 | 56.500 | 93,980 |
| 2024-10-18 | 57.000 | 57.000 | 55.200 | 56.500 | 56.500 | 93,635 |
| 2024-10-17 | 56.500 | 58.000 | 55.250 | 56.500 | 56.500 | 141,329 |
| 2024-10-16 | 56.500 | 57.000 | 55.600 | 56.500 | 56.500 | 234,244 |
| 2024-10-15 | 57.000 | 58.000 | 55.000 | 56.500 | 56.500 | 127,048 |
| 2024-10-14 | 57.000 | 57.500 | 56.210 | 57.000 | 57.000 | 71,996 |
| 2024-10-11 | 57.000 | 57.700 | 56.500 | 57.000 | 57.000 | 25,795 |
| 2024-10-10 | 56.500 | 57.600 | 55.000 | 57.000 | 57.000 | 61,301 |
| 2024-10-09 | 55.000 | 58.000 | 55.000 | 56.500 | 56.500 | 237,932 |
| 2024-10-08 | 53.200 | 55.400 | 53.200 | 55.000 | 55.000 | 77,088 |
| 2024-10-07 | 51.600 | 54.000 | 51.600 | 53.000 | 53.000 | 133,136 |
| 2024-10-04 | 51.500 | 52.000 | 51.500 | 51.500 | 51.500 | 30,066 |
| 2024-10-03 | 51.150 | 52.000 | 51.150 | 51.600 | 51.600 | 71,043 |
| 2024-10-02 | 51.000 | 52.000 | 50.000 | 51.500 | 51.500 | 67,488 |
| 2024-10-01 | 52.000 | 52.000 | 49.100 | 51.000 | 51.000 | 185,309 |
| 2024-09-30 | 51.538 | 51.538 | 50.000 | 51.000 | 51.000 | 18,530 |
| 2024-09-27 | 51.900 | 51.900 | 51.000 | 51.000 | 51.000 | 94,134 |
| 2024-09-26 | 52.300 | 52.300 | 51.000 | 52.000 | 52.000 | 83,455 |
| 2024-09-25 | 50.500 | 52.900 | 50.500 | 52.500 | 52.500 | 229,259 |
| 2024-09-24 | 50.500 | 52.000 | 50.000 | 50.500 | 50.500 | 937,760 |
| 2024-09-23 | 52.000 | 52.000 | 50.000 | 50.500 | 50.500 | 164,819 |
| 2024-09-20 | 52.000 | 53.000 | 51.123 | 52.000 | 52.000 | 387,943 |
| 2024-09-19 | 54.000 | 54.500 | 51.500 | 53.000 | 53.000 | 94,077 |
| 2024-09-18 | 54.500 | 54.500 | 54.000 | 54.500 | 54.500 | 56,995 |
| 2024-09-17 | 54.000 | 55.000 | 53.000 | 54.500 | 54.500 | 50,664 |
| 2024-09-16 | 55.500 | 58.200 | 54.000 | 58.200 | 58.200 | 142,277 |
| 2024-09-13 | 54.550 | 55.800 | 54.550 | 55.500 | 55.500 | 159,904 |
| 2024-09-12 | 55.000 | 55.000 | 52.980 | 54.500 | 54.500 | 296,881 |
| 2024-09-11 | 56.000 | 56.348 | 52.600 | 54.000 | 54.000 | 365,766 |
| 2024-09-10 | 52.100 | 57.800 | 52.100 | 56.000 | 56.000 | 639,924 |
| 2024-09-09 | 53.500 | 55.000 | 51.100 | 52.000 | 52.000 | 150,669 |
| 2024-09-06 | 56.500 | 58.400 | 52.769 | 58.400 | 58.400 | 311,801 |
| 2024-09-05 | 56.500 | 58.000 | 56.000 | 57.000 | 57.000 | 94,607 |
| 2024-09-04 | 55.489 | 59.000 | 55.489 | 57.000 | 57.000 | 258,740 |
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.