Inspecs Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 127.50 | 134.00 | 117.00 | 120.50 | 120.50 | 45,443 |
| 2022-10-07 | 132.50 | 133.75 | 125.00 | 130.00 | 130.00 | 105,311 |
| 2022-10-06 | 125.00 | 134.85 | 120.00 | 132.50 | 132.50 | 137,667 |
| 2022-10-05 | 122.50 | 128.45 | 115.00 | 125.00 | 125.00 | 89,819 |
| 2022-10-04 | 122.50 | 130.00 | 116.00 | 122.50 | 122.50 | 90,574 |
| 2022-10-03 | 135.00 | 140.00 | 115.10 | 122.50 | 122.50 | 35,899 |
| 2022-09-30 | 136.25 | 136.25 | 130.00 | 135.00 | 135.00 | 47,147 |
| 2022-09-29 | 140.00 | 140.00 | 135.00 | 137.50 | 137.50 | 32,122 |
| 2022-09-28 | 142.00 | 142.00 | 135.00 | 142.00 | 142.00 | 17,728 |
| 2022-09-27 | 144.90 | 144.90 | 135.00 | 142.00 | 142.00 | 22,743 |
| 2022-09-26 | 155.00 | 155.00 | 140.00 | 145.00 | 145.00 | 105,547 |
| 2022-09-23 | 155.00 | 155.80 | 150.00 | 155.00 | 155.00 | 25,523 |
| 2022-09-22 | 159.90 | 159.90 | 150.30 | 155.00 | 155.00 | 29,763 |
| 2022-09-21 | 160.00 | 161.50 | 155.30 | 160.00 | 160.00 | 166,743 |
| 2022-09-20 | 165.00 | 166.25 | 160.00 | 160.00 | 160.00 | 229,920 |
| 2022-09-16 | 165.00 | 170.00 | 161.60 | 165.00 | 165.00 | 417,850 |
| 2022-09-15 | 162.50 | 170.00 | 160.00 | 164.00 | 164.00 | 537,843 |
| 2022-09-14 | 160.00 | 165.00 | 150.00 | 157.50 | 157.50 | 574,576 |
| 2022-09-13 | 155.00 | 161.50 | 135.10 | 160.00 | 160.00 | 270,314 |
| 2022-09-12 | 157.50 | 162.00 | 154.00 | 157.00 | 157.00 | 48,822 |
| 2022-09-09 | 162.50 | 172.42 | 155.00 | 157.50 | 157.50 | 131,524 |
| 2022-09-08 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 77,192 |
| 2022-09-07 | 169.90 | 169.90 | 160.75 | 162.50 | 162.50 | 123,444 |
| 2022-09-06 | 180.00 | 180.30 | 165.00 | 170.00 | 170.00 | 88,708 |
| 2022-09-05 | 182.00 | 182.00 | 179.96 | 182.00 | 182.00 | 25,462 |
| 2022-09-02 | 184.50 | 185.00 | 181.00 | 181.00 | 181.00 | 65,581 |
| 2022-09-01 | 191.00 | 193.00 | 182.00 | 185.50 | 185.50 | 19,273 |
| 2022-08-31 | 191.00 | 195.00 | 187.00 | 191.00 | 189.75 | 443,600 |
| 2022-08-30 | 198.00 | 199.50 | 187.00 | 191.00 | 189.75 | 163,529 |
| 2022-08-26 | 196.00 | 200.00 | 192.00 | 198.00 | 196.70 | 666,354 |
| 2022-08-25 | 197.00 | 200.00 | 192.00 | 196.00 | 194.72 | 98,914 |
| 2022-08-24 | 203.00 | 206.00 | 194.25 | 197.00 | 195.71 | 233,363 |
| 2022-08-23 | 210.00 | 210.00 | 200.00 | 203.00 | 201.67 | 78,263 |
| 2022-08-22 | 214.00 | 216.00 | 210.00 | 211.00 | 209.62 | 125,221 |
| 2022-08-19 | 218.00 | 218.00 | 212.35 | 214.00 | 212.60 | 156,924 |
| 2022-08-18 | 241.00 | 241.58 | 216.00 | 218.00 | 216.57 | 441,846 |
| 2022-08-17 | 237.00 | 245.90 | 235.50 | 240.00 | 238.43 | 117,853 |
| 2022-08-16 | 218.00 | 240.00 | 216.75 | 237.00 | 235.45 | 420,568 |
| 2022-08-15 | 220.00 | 230.00 | 212.00 | 218.00 | 216.57 | 519,305 |
| 2022-08-12 | 215.00 | 216.00 | 210.00 | 213.00 | 211.61 | 325,675 |
| 2022-08-11 | 215.00 | 218.00 | 213.50 | 215.00 | 213.59 | 20,854 |
| 2022-08-10 | 220.00 | 230.00 | 210.00 | 215.00 | 213.59 | 57,929 |
| 2022-08-09 | 225.00 | 230.00 | 210.00 | 220.00 | 218.56 | 35,290 |
| 2022-08-08 | 236.12 | 236.12 | 220.00 | 225.00 | 223.53 | 25,983 |
| 2022-08-05 | 238.00 | 238.00 | 236.12 | 238.00 | 236.44 | 7,288 |
| 2022-08-04 | 238.00 | 238.00 | 237.90 | 238.00 | 236.44 | 9,468 |
| 2022-08-03 | 240.43 | 240.43 | 237.12 | 238.00 | 236.44 | 468,163 |
| 2022-08-02 | 243.45 | 243.45 | 234.48 | 243.00 | 241.41 | 63,180 |
| 2022-08-01 | 242.00 | 242.80 | 238.10 | 242.00 | 240.42 | 23,319 |
| 2022-07-29 | 244.00 | 244.80 | 235.10 | 242.00 | 240.42 | 21,588 |
| 2022-07-28 | 242.00 | 250.00 | 234.00 | 242.00 | 240.42 | 32,795 |
| 2022-07-27 | 239.00 | 248.40 | 234.00 | 242.00 | 240.42 | 52,828 |
| 2022-07-26 | 239.00 | 242.24 | 234.00 | 239.00 | 237.44 | 29,704 |
| 2022-07-25 | 245.00 | 256.00 | 235.04 | 239.00 | 237.44 | 18,911 |
| 2022-07-22 | 248.00 | 250.00 | 246.00 | 248.00 | 246.38 | 31,680 |
| 2022-07-21 | 250.00 | 251.00 | 240.00 | 248.00 | 246.38 | 32,442 |
| 2022-07-20 | 252.00 | 260.00 | 242.60 | 249.00 | 247.37 | 132,448 |
| 2022-07-19 | 246.15 | 256.00 | 246.15 | 250.00 | 248.36 | 57,625 |
| 2022-07-18 | 242.00 | 250.00 | 238.00 | 245.00 | 243.40 | 329,042 |
| 2022-07-15 | 238.14 | 240.00 | 238.14 | 239.00 | 237.44 | 261,497 |
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.