Inspecs Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 90.000 | 90.000 | 87.000 | 90.000 | 90.000 | 0 |
| 2026-10-20 | 90.000 | 90.000 | 87.000 | 90.000 | 90.000 | 0 |
| 2026-10-19 | 90.000 | 90.000 | 87.000 | 90.000 | 90.000 | 0 |
| 2026-10-16 | 90.000 | 90.000 | 87.000 | 90.000 | 90.000 | 18 |
| 2026-10-15 | 90.000 | 90.000 | 87.000 | 90.000 | 90.000 | 22 |
| 2026-10-14 | 90.000 | 90.000 | 89.400 | 90.000 | 90.000 | 62 |
| 2026-10-13 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-10-12 | 90.000 | 93.000 | 88.500 | 90.000 | 90.000 | 3,506 |
| 2026-10-09 | 90.000 | 90.000 | 89.650 | 90.000 | 90.000 | 1,111 |
| 2026-10-08 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-10-07 | 91.500 | 93.000 | 90.000 | 90.000 | 90.000 | 30,036 |
| 2026-10-06 | 91.500 | 93.000 | 90.000 | 91.500 | 91.500 | 1,669 |
| 2026-10-05 | 91.500 | 91.500 | 90.000 | 91.500 | 91.500 | 26,319 |
| 2026-10-02 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2026-10-01 | 93.000 | 93.000 | 91.000 | 92.500 | 92.500 | 23,812 |
| 2026-09-30 | 93.500 | 93.500 | 92.000 | 93.500 | 93.500 | 2,559 |
| 2026-09-29 | 93.500 | 93.500 | 93.470 | 93.500 | 93.500 | 4,272 |
| 2026-09-28 | 93.500 | 93.500 | 92.000 | 93.500 | 93.500 | 1,000 |
| 2026-09-25 | 95.000 | 95.000 | 93.500 | 93.500 | 93.500 | 2 |
| 2026-09-24 | 95.000 | 95.000 | 92.000 | 93.500 | 93.500 | 13,536 |
| 2026-09-23 | 95.000 | 95.000 | 93.500 | 93.500 | 93.500 | 2 |
| 2026-09-22 | 93.500 | 93.500 | 93.500 | 93.500 | 93.500 | 0 |
| 2026-09-21 | 96.000 | 100.00 | 90.000 | 93.500 | 93.500 | 25,652 |
Page 1 of 1 · 23 trading days
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.