Inspecs Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 97.500 | 98.000 | 96.600 | 97.000 | 97.000 | 71,169 |
| 2023-03-29 | 98.000 | 98.000 | 97.000 | 97.500 | 97.500 | 73,472 |
| 2023-03-28 | 98.500 | 100.00 | 97.000 | 98.000 | 98.000 | 82,312 |
| 2023-03-27 | 94.980 | 101.00 | 94.980 | 98.500 | 98.500 | 816,463 |
| 2023-03-24 | 96.500 | 98.000 | 94.000 | 94.000 | 94.000 | 191,773 |
| 2023-03-23 | 90.000 | 98.000 | 88.000 | 96.500 | 96.500 | 335,911 |
| 2023-03-22 | 88.000 | 91.000 | 86.550 | 90.000 | 90.000 | 220,781 |
| 2023-03-21 | 85.500 | 87.220 | 85.000 | 86.500 | 86.500 | 612,290 |
| 2023-03-20 | 85.500 | 85.500 | 78.428 | 85.500 | 85.500 | 559,321 |
| 2023-03-17 | 90.160 | 90.160 | 85.100 | 86.000 | 86.000 | 431,532 |
| 2023-03-16 | 98.130 | 98.130 | 89.080 | 91.000 | 91.000 | 582,892 |
| 2023-03-15 | 101.00 | 102.50 | 98.000 | 98.500 | 98.500 | 135,610 |
| 2023-03-14 | 102.00 | 103.30 | 102.00 | 102.50 | 102.50 | 150,829 |
| 2023-03-13 | 103.50 | 103.65 | 102.00 | 103.50 | 103.50 | 467,845 |
| 2023-03-10 | 103.50 | 103.74 | 101.00 | 103.50 | 103.50 | 150,385 |
| 2023-03-09 | 102.50 | 104.00 | 101.00 | 103.50 | 103.50 | 388,997 |
| 2023-03-08 | 104.00 | 104.02 | 98.860 | 102.00 | 102.00 | 237,782 |
| 2023-03-07 | 106.98 | 106.98 | 103.60 | 104.50 | 104.50 | 207,751 |
| 2023-03-06 | 107.50 | 108.00 | 105.00 | 106.50 | 106.50 | 108,942 |
| 2023-03-03 | 106.50 | 107.00 | 105.00 | 106.00 | 106.00 | 99,231 |
| 2023-03-02 | 106.50 | 106.96 | 103.00 | 103.00 | 103.00 | 26,579 |
| 2023-03-01 | 107.00 | 110.00 | 105.00 | 105.00 | 105.00 | 166,642 |
| 2023-02-28 | 104.64 | 109.22 | 104.64 | 107.00 | 107.00 | 291,283 |
| 2023-02-27 | 96.000 | 105.00 | 95.000 | 104.00 | 104.00 | 655,191 |
| 2023-02-24 | 98.000 | 98.178 | 95.000 | 95.500 | 95.500 | 826,744 |
| 2023-02-23 | 99.000 | 100.00 | 97.000 | 98.500 | 98.500 | 71,369 |
| 2023-02-22 | 100.00 | 101.00 | 95.880 | 99.000 | 99.000 | 213,691 |
| 2023-02-21 | 104.50 | 104.50 | 98.000 | 100.00 | 100.00 | 315,887 |
| 2023-02-20 | 104.50 | 107.00 | 104.00 | 105.50 | 105.50 | 39,672 |
| 2023-02-17 | 106.00 | 106.66 | 102.00 | 105.50 | 105.50 | 195,208 |
| 2023-02-16 | 110.08 | 110.08 | 105.00 | 106.50 | 106.50 | 331,415 |
| 2023-02-15 | 112.50 | 115.00 | 110.00 | 112.00 | 112.00 | 162,505 |
| 2023-02-14 | 113.50 | 115.00 | 112.60 | 113.50 | 113.50 | 1,189,228 |
| 2023-02-13 | 114.00 | 115.00 | 110.00 | 114.00 | 114.00 | 503,948 |
| 2023-02-10 | 112.00 | 118.00 | 110.00 | 115.50 | 115.50 | 430,792 |
| 2023-02-09 | 112.45 | 112.45 | 110.00 | 112.00 | 112.00 | 98,718 |
| 2023-02-08 | 122.00 | 122.00 | 110.00 | 112.50 | 112.50 | 180,257 |
| 2023-02-07 | 118.00 | 123.00 | 116.35 | 120.00 | 120.00 | 269,296 |
| 2023-02-06 | 114.50 | 120.07 | 110.00 | 118.00 | 118.00 | 227,244 |
| 2023-02-03 | 107.00 | 114.90 | 106.85 | 114.00 | 114.00 | 217,157 |
| 2023-02-02 | 99.500 | 109.70 | 97.000 | 107.00 | 107.00 | 450,088 |
| 2023-02-01 | 107.50 | 110.00 | 97.000 | 100.00 | 100.00 | 551,193 |
| 2023-01-31 | 109.50 | 121.00 | 108.00 | 108.50 | 108.50 | 760,517 |
| 2023-01-30 | 102.00 | 112.00 | 100.00 | 109.50 | 109.50 | 511,806 |
| 2023-01-27 | 99.000 | 115.00 | 94.000 | 102.00 | 102.00 | 4,106,005 |
| 2023-01-26 | 59.000 | 102.00 | 58.115 | 94.000 | 94.000 | 6,637,990 |
| 2023-01-25 | 60.000 | 63.000 | 59.766 | 62.500 | 62.500 | 416,223 |
| 2023-01-24 | 61.000 | 61.150 | 58.500 | 60.000 | 60.000 | 178,135 |
| 2023-01-23 | 59.000 | 62.000 | 59.000 | 61.000 | 61.000 | 751,933 |
| 2023-01-20 | 56.550 | 59.700 | 56.550 | 58.500 | 58.500 | 247,549 |
| 2023-01-19 | 56.000 | 57.000 | 52.600 | 56.500 | 56.500 | 526,435 |
| 2023-01-18 | 59.000 | 60.000 | 55.000 | 56.500 | 56.500 | 1,667,523 |
| 2023-01-17 | 56.333 | 61.400 | 56.333 | 60.000 | 60.000 | 1,853,119 |
| 2023-01-16 | 51.000 | 59.000 | 50.880 | 56.000 | 56.000 | 2,527,242 |
| 2023-01-13 | 51.000 | 52.000 | 49.700 | 50.500 | 50.500 | 165,620 |
| 2023-01-12 | 52.000 | 53.950 | 50.000 | 50.500 | 50.500 | 596,516 |
| 2023-01-11 | 47.500 | 54.020 | 46.000 | 52.000 | 52.000 | 1,972,020 |
| 2023-01-10 | 44.300 | 49.000 | 44.300 | 47.500 | 47.500 | 1,995,424 |
| 2023-01-09 | 42.000 | 45.000 | 41.700 | 44.000 | 44.000 | 1,355,459 |
| 2023-01-06 | 42.000 | 43.000 | 40.300 | 42.000 | 42.000 | 474,174 |
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.