Inspecs Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 42.899 | 42.899 | 41.660 | 42.000 | 42.000 | 284,107 |
| 2023-01-04 | 43.000 | 43.650 | 42.000 | 42.500 | 42.500 | 460,571 |
| 2023-01-03 | 42.500 | 44.000 | 41.000 | 43.000 | 43.000 | 305,229 |
| 2022-12-30 | 42.500 | 43.000 | 41.810 | 43.000 | 43.000 | 19,108 |
| 2022-12-29 | 42.500 | 43.000 | 40.750 | 43.000 | 43.000 | 227,282 |
| 2022-12-28 | 46.000 | 47.000 | 42.100 | 43.000 | 43.000 | 548,064 |
| 2022-12-23 | 46.000 | 46.290 | 44.000 | 44.500 | 44.500 | 239,605 |
| 2022-12-22 | 48.000 | 49.000 | 45.060 | 46.000 | 46.000 | 876,634 |
| 2022-12-21 | 45.020 | 50.000 | 45.020 | 48.000 | 48.000 | 2,225,099 |
| 2022-12-20 | 44.500 | 45.500 | 42.200 | 45.000 | 45.000 | 633,873 |
| 2022-12-19 | 39.000 | 46.000 | 38.000 | 44.500 | 44.500 | 7,554,103 |
| 2022-12-16 | 39.500 | 40.000 | 38.000 | 38.500 | 38.500 | 459,276 |
| 2022-12-15 | 44.020 | 44.020 | 39.000 | 39.500 | 39.500 | 2,440,390 |
| 2022-12-14 | 44.000 | 45.000 | 44.000 | 44.500 | 44.500 | 449,625 |
| 2022-12-13 | 46.500 | 47.000 | 44.000 | 44.800 | 44.800 | 509,885 |
| 2022-12-12 | 49.000 | 49.050 | 46.000 | 46.500 | 46.500 | 522,604 |
| 2022-12-09 | 48.500 | 50.000 | 47.585 | 49.000 | 49.000 | 2,314,388 |
| 2022-12-08 | 48.141 | 48.141 | 47.000 | 48.000 | 48.000 | 590,209 |
| 2022-12-07 | 48.000 | 48.000 | 47.000 | 48.000 | 48.000 | 142,930 |
| 2022-12-06 | 48.000 | 48.898 | 47.000 | 48.500 | 48.500 | 138,195 |
| 2022-12-05 | 48.500 | 48.915 | 48.000 | 48.200 | 48.200 | 105,712 |
| 2022-12-02 | 48.500 | 50.000 | 48.155 | 48.500 | 48.500 | 114,869 |
| 2022-12-01 | 49.000 | 50.000 | 48.100 | 49.000 | 49.000 | 639,345 |
| 2022-11-30 | 50.500 | 50.800 | 48.000 | 49.000 | 49.000 | 912,511 |
| 2022-11-29 | 52.000 | 52.000 | 48.000 | 51.000 | 51.000 | 1,176,196 |
| 2022-11-28 | 55.250 | 55.250 | 53.000 | 54.000 | 54.000 | 180,137 |
| 2022-11-25 | 61.500 | 63.000 | 54.625 | 55.500 | 55.500 | 1,295,576 |
| 2022-11-24 | 63.750 | 63.750 | 60.155 | 63.000 | 63.000 | 199,813 |
| 2022-11-23 | 65.370 | 65.370 | 61.000 | 63.000 | 63.000 | 300,433 |
| 2022-11-22 | 67.000 | 68.000 | 65.160 | 65.500 | 65.500 | 268,024 |
| 2022-11-21 | 67.000 | 68.000 | 67.000 | 67.500 | 67.500 | 334,443 |
| 2022-11-18 | 69.030 | 69.030 | 66.000 | 67.500 | 67.500 | 260,222 |
| 2022-11-17 | 70.000 | 70.155 | 69.000 | 69.500 | 69.500 | 122,286 |
| 2022-11-16 | 67.560 | 72.500 | 67.560 | 69.500 | 69.500 | 849,891 |
| 2022-11-15 | 67.500 | 68.000 | 62.000 | 67.500 | 67.500 | 571,566 |
| 2022-11-14 | 69.000 | 72.244 | 67.000 | 67.500 | 67.500 | 1,305,236 |
| 2022-11-11 | 59.600 | 74.000 | 59.600 | 69.000 | 69.000 | 2,731,326 |
| 2022-11-10 | 59.000 | 60.000 | 57.320 | 59.000 | 59.000 | 801,603 |
| 2022-11-09 | 56.000 | 64.000 | 54.440 | 58.500 | 58.500 | 4,688,175 |
| 2022-11-08 | 48.200 | 59.000 | 48.200 | 56.000 | 56.000 | 6,758,378 |
| 2022-11-07 | 48.000 | 49.000 | 47.055 | 48.000 | 48.000 | 383,212 |
| 2022-11-04 | 47.000 | 50.000 | 46.600 | 48.000 | 48.000 | 3,868,994 |
| 2022-11-03 | 47.500 | 48.000 | 46.000 | 47.000 | 47.000 | 243,755 |
| 2022-11-02 | 47.000 | 48.000 | 46.000 | 47.000 | 47.000 | 358,460 |
| 2022-11-01 | 47.500 | 48.800 | 44.420 | 47.000 | 47.000 | 653,496 |
| 2022-10-31 | 50.500 | 51.500 | 46.050 | 48.000 | 48.000 | 1,841,896 |
| 2022-10-28 | 48.500 | 55.000 | 48.000 | 49.600 | 49.600 | 5,536,850 |
| 2022-10-27 | 94.500 | 94.500 | 43.000 | 50.000 | 50.000 | 4,940,799 |
| 2022-10-26 | 115.00 | 115.00 | 111.75 | 115.00 | 115.00 | 4,725 |
| 2022-10-25 | 115.00 | 115.00 | 114.76 | 115.00 | 115.00 | 25,004 |
| 2022-10-24 | 115.00 | 120.00 | 110.50 | 115.00 | 115.00 | 19,484 |
| 2022-10-21 | 115.00 | 120.00 | 110.30 | 115.00 | 115.00 | 27,901 |
| 2022-10-20 | 115.00 | 120.00 | 113.50 | 115.00 | 115.00 | 17,783 |
| 2022-10-19 | 117.50 | 121.88 | 110.00 | 115.00 | 115.00 | 1,100,133 |
| 2022-10-18 | 117.50 | 118.70 | 113.00 | 117.50 | 117.50 | 50,172 |
| 2022-10-17 | 117.50 | 118.85 | 117.50 | 117.50 | 117.50 | 23,208 |
| 2022-10-14 | 117.50 | 124.90 | 110.00 | 117.50 | 117.50 | 211,486 |
| 2022-10-13 | 117.50 | 119.00 | 110.00 | 117.50 | 117.50 | 23,826 |
| 2022-10-12 | 117.50 | 119.00 | 112.00 | 117.50 | 117.50 | 5,841 |
| 2022-10-11 | 117.50 | 125.00 | 112.00 | 117.50 | 117.50 | 24,103 |
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.