Inspecs Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 83.500 | 84.850 | 83.000 | 84.000 | 84.000 | 431,504 |
| 2023-12-14 | 83.500 | 85.000 | 83.000 | 84.500 | 84.500 | 69,219 |
| 2023-12-13 | 83.500 | 84.000 | 83.000 | 84.000 | 84.000 | 6,819 |
| 2023-12-12 | 83.336 | 85.000 | 83.336 | 84.000 | 84.000 | 49,955 |
| 2023-12-11 | 83.000 | 84.000 | 82.150 | 83.000 | 83.000 | 42,213 |
| 2023-12-08 | 80.500 | 83.000 | 80.105 | 82.500 | 82.500 | 170,613 |
| 2023-12-07 | 80.500 | 81.550 | 79.000 | 80.500 | 80.500 | 123,674 |
| 2023-12-06 | 78.940 | 81.880 | 78.940 | 80.500 | 80.500 | 71,288 |
| 2023-12-05 | 79.000 | 79.070 | 77.000 | 78.500 | 78.500 | 82,709 |
| 2023-12-04 | 80.110 | 80.110 | 78.100 | 79.000 | 79.000 | 101,215 |
| 2023-12-01 | 82.000 | 83.000 | 80.100 | 81.000 | 81.000 | 103,213 |
| 2023-11-30 | 84.500 | 85.000 | 80.500 | 80.500 | 80.500 | 37,351 |
| 2023-11-29 | 84.500 | 84.560 | 84.000 | 84.500 | 84.500 | 13,562 |
| 2023-11-28 | 84.500 | 86.000 | 83.500 | 85.000 | 85.000 | 36,522 |
| 2023-11-27 | 85.000 | 85.500 | 84.000 | 85.000 | 85.000 | 62,599 |
| 2023-11-24 | 84.500 | 85.500 | 84.220 | 85.000 | 85.000 | 121,788 |
| 2023-11-23 | 84.500 | 86.000 | 84.220 | 85.000 | 85.000 | 4,162 |
| 2023-11-22 | 84.500 | 85.000 | 84.162 | 85.000 | 85.000 | 18,113 |
| 2023-11-21 | 84.500 | 86.000 | 84.220 | 85.000 | 85.000 | 18,502 |
| 2023-11-20 | 85.000 | 85.000 | 84.000 | 85.000 | 85.000 | 36,324 |
| 2023-11-17 | 85.000 | 85.068 | 84.200 | 85.000 | 85.000 | 86,907 |
| 2023-11-16 | 84.500 | 86.000 | 84.000 | 85.000 | 85.000 | 148,017 |
| 2023-11-15 | 84.500 | 86.000 | 84.000 | 85.000 | 85.000 | 8,050 |
| 2023-11-14 | 86.000 | 88.000 | 84.000 | 85.000 | 85.000 | 11,138 |
| 2023-11-13 | 86.000 | 88.000 | 84.000 | 86.000 | 86.000 | 9,502 |
| 2023-11-10 | 86.000 | 88.000 | 84.000 | 86.000 | 86.000 | 32,565 |
| 2023-11-09 | 86.500 | 88.000 | 85.000 | 86.500 | 86.500 | 29,638 |
| 2023-11-08 | 84.800 | 88.000 | 84.800 | 86.500 | 86.500 | 236,204 |
| 2023-11-07 | 76.500 | 85.000 | 75.550 | 83.000 | 83.000 | 1,403,873 |
| 2023-11-06 | 76.500 | 78.000 | 75.000 | 76.500 | 76.500 | 88,986 |
| 2023-11-03 | 77.000 | 77.970 | 75.000 | 76.500 | 76.500 | 214,228 |
| 2023-11-02 | 77.000 | 78.250 | 75.110 | 77.000 | 77.000 | 38,843 |
| 2023-11-01 | 78.500 | 79.000 | 75.000 | 77.000 | 77.000 | 108,036 |
| 2023-10-31 | 77.100 | 79.600 | 77.100 | 78.000 | 78.000 | 163,120 |
| 2023-10-30 | 73.500 | 78.000 | 73.500 | 77.000 | 77.000 | 453,592 |
| 2023-10-27 | 72.500 | 73.000 | 67.090 | 70.000 | 70.000 | 236,190 |
| 2023-10-26 | 72.750 | 72.750 | 71.000 | 72.500 | 72.500 | 73,996 |
| 2023-10-25 | 77.960 | 77.960 | 72.251 | 73.500 | 73.500 | 153,354 |
| 2023-10-24 | 77.500 | 78.250 | 76.300 | 78.000 | 78.000 | 25,940 |
| 2023-10-23 | 77.000 | 78.000 | 77.000 | 78.000 | 78.000 | 14,225 |
| 2023-10-20 | 77.000 | 77.690 | 75.400 | 77.500 | 77.500 | 40,035 |
| 2023-10-19 | 80.250 | 80.250 | 76.000 | 80.000 | 80.000 | 397,600 |
| 2023-10-18 | 82.500 | 83.000 | 80.000 | 81.000 | 81.000 | 149,313 |
| 2023-10-17 | 84.000 | 84.680 | 82.220 | 82.500 | 82.500 | 76,375 |
| 2023-10-16 | 85.000 | 85.000 | 84.000 | 85.000 | 85.000 | 19,787 |
| 2023-10-13 | 85.000 | 85.000 | 84.000 | 85.000 | 85.000 | 47,484 |
| 2023-10-12 | 85.200 | 85.200 | 84.000 | 85.000 | 85.000 | 135,305 |
| 2023-10-11 | 85.500 | 85.650 | 84.000 | 85.500 | 85.500 | 5,590 |
| 2023-10-10 | 83.000 | 85.600 | 82.060 | 85.500 | 85.500 | 179,460 |
| 2023-10-09 | 83.000 | 83.700 | 82.425 | 83.000 | 83.000 | 9,450 |
| 2023-10-06 | 84.500 | 84.500 | 82.000 | 83.000 | 83.000 | 91,470 |
| 2023-10-05 | 86.500 | 88.000 | 84.000 | 85.000 | 85.000 | 154,565 |
| 2023-10-04 | 86.750 | 86.750 | 85.000 | 86.500 | 86.500 | 62,011 |
| 2023-10-03 | 86.000 | 87.500 | 85.420 | 87.500 | 87.500 | 259,065 |
| 2023-10-02 | 87.000 | 90.800 | 85.000 | 86.000 | 86.000 | 62,510 |
| 2023-09-29 | 87.000 | 88.220 | 84.800 | 87.600 | 87.600 | 76,968 |
| 2023-09-28 | 86.700 | 86.700 | 85.400 | 86.000 | 86.000 | 33,594 |
| 2023-09-27 | 87.000 | 87.000 | 85.200 | 85.500 | 85.500 | 75,810 |
| 2023-09-26 | 87.500 | 89.000 | 86.350 | 86.500 | 86.500 | 42,482 |
| 2023-09-25 | 87.500 | 87.500 | 86.300 | 87.500 | 87.500 | 29,436 |
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.