Inspecs Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 234.00 | 240.00 | 230.30 | 234.00 | 232.47 | 46,301 |
| 2022-07-13 | 232.70 | 244.10 | 232.70 | 234.00 | 232.47 | 48,374 |
| 2022-07-12 | 230.00 | 234.00 | 225.00 | 231.00 | 229.49 | 28,161 |
| 2022-07-11 | 225.00 | 230.00 | 221.00 | 230.00 | 228.49 | 619,477 |
| 2022-07-08 | 248.90 | 248.90 | 225.00 | 225.00 | 223.53 | 49,384 |
| 2022-07-07 | 253.00 | 253.00 | 246.42 | 253.00 | 251.34 | 5,842 |
| 2022-07-06 | 255.00 | 260.00 | 246.10 | 253.00 | 251.34 | 7,696 |
| 2022-07-05 | 253.00 | 253.00 | 246.00 | 253.00 | 251.34 | 97,478 |
| 2022-07-04 | 252.00 | 260.00 | 244.48 | 252.00 | 250.35 | 43,929 |
| 2022-07-01 | 257.00 | 264.00 | 244.30 | 248.00 | 246.38 | 56,820 |
| 2022-06-30 | 265.00 | 269.90 | 257.00 | 257.00 | 255.32 | 26,967 |
| 2022-06-29 | 292.50 | 292.50 | 265.00 | 275.00 | 273.20 | 150,328 |
| 2022-06-28 | 292.45 | 292.45 | 285.12 | 287.00 | 285.12 | 10,892 |
| 2022-06-27 | 294.00 | 295.00 | 285.10 | 292.00 | 290.09 | 12,644 |
| 2022-06-24 | 292.00 | 300.00 | 284.00 | 292.00 | 290.09 | 12,402 |
| 2022-06-23 | 300.12 | 300.12 | 285.00 | 292.00 | 290.09 | 15,808 |
| 2022-06-22 | 319.90 | 319.90 | 305.00 | 305.00 | 303.00 | 25,827 |
| 2022-06-21 | 323.00 | 329.80 | 320.00 | 320.00 | 317.91 | 119,377 |
| 2022-06-20 | 330.00 | 335.00 | 321.00 | 328.00 | 325.85 | 5,313 |
| 2022-06-17 | 330.00 | 339.90 | 330.00 | 335.00 | 332.81 | 2,759 |
| 2022-06-16 | 338.00 | 340.22 | 330.30 | 335.00 | 332.81 | 33,683 |
| 2022-06-15 | 339.00 | 340.00 | 330.20 | 339.00 | 336.78 | 5,391 |
| 2022-06-14 | 341.20 | 341.20 | 332.00 | 340.00 | 337.77 | 8,075 |
| 2022-06-13 | 343.00 | 344.00 | 336.42 | 343.00 | 340.76 | 35,467 |
| 2022-06-10 | 345.00 | 350.00 | 336.42 | 343.00 | 340.76 | 2,854 |
| 2022-06-09 | 345.00 | 345.00 | 340.00 | 345.00 | 342.74 | 7,838 |
| 2022-06-08 | 345.00 | 347.00 | 341.00 | 345.00 | 342.74 | 160,903 |
| 2022-06-07 | 345.00 | 347.40 | 340.00 | 345.00 | 342.74 | 12,320 |
| 2022-06-06 | 345.00 | 345.00 | 341.35 | 345.00 | 342.74 | 2,185 |
| 2022-06-01 | 343.00 | 349.00 | 341.35 | 345.00 | 342.74 | 11,802 |
| 2022-05-31 | 345.00 | 350.00 | 345.00 | 345.00 | 342.74 | 2,266 |
| 2022-05-30 | 345.00 | 347.00 | 345.00 | 345.00 | 342.74 | 8,986 |
| 2022-05-27 | 341.00 | 350.00 | 336.00 | 343.00 | 340.76 | 36,291 |
| 2022-05-26 | 338.10 | 344.00 | 338.10 | 341.00 | 338.77 | 4,488 |
| 2022-05-25 | 338.00 | 350.00 | 338.00 | 338.00 | 335.79 | 3,021 |
| 2022-05-24 | 335.00 | 340.00 | 335.00 | 335.00 | 332.81 | 2,309 |
| 2022-05-23 | 335.00 | 340.00 | 335.00 | 335.00 | 332.81 | 12,623 |
| 2022-05-20 | 332.50 | 340.00 | 332.50 | 335.00 | 332.81 | 9,311 |
| 2022-05-19 | 330.00 | 340.00 | 327.00 | 335.00 | 332.81 | 48,391 |
| 2022-05-18 | 340.00 | 340.00 | 305.00 | 320.00 | 317.91 | 108,080 |
| 2022-05-17 | 355.00 | 355.00 | 350.50 | 355.00 | 352.68 | 16,598 |
| 2022-05-16 | 353.90 | 353.90 | 338.00 | 338.00 | 335.79 | 4,183 |
| 2022-05-13 | 355.00 | 355.00 | 350.00 | 355.00 | 352.68 | 37,879 |
| 2022-05-12 | 355.00 | 355.00 | 350.00 | 355.00 | 352.68 | 40,327 |
| 2022-05-11 | 350.00 | 360.00 | 343.65 | 355.00 | 352.68 | 55,352 |
| 2022-05-10 | 345.00 | 350.00 | 335.10 | 350.00 | 347.71 | 6,986 |
| 2022-05-09 | 340.00 | 350.00 | 340.00 | 340.00 | 337.77 | 2,629 |
| 2022-05-06 | 355.00 | 357.90 | 335.10 | 340.00 | 337.77 | 20,953 |
| 2022-05-05 | 355.00 | 360.00 | 355.00 | 355.00 | 352.68 | 8,691 |
| 2022-05-04 | 355.00 | 359.56 | 350.30 | 355.00 | 352.68 | 3,157 |
| 2022-05-03 | 355.00 | 360.00 | 350.00 | 355.00 | 352.68 | 99,689 |
| 2022-04-29 | 355.00 | 359.00 | 355.00 | 355.00 | 352.68 | 11,853 |
| 2022-04-28 | 351.10 | 360.00 | 351.10 | 355.00 | 352.68 | 6,939 |
| 2022-04-27 | 340.00 | 360.00 | 338.00 | 350.00 | 347.71 | 790,379 |
| 2022-04-26 | 332.00 | 335.00 | 325.50 | 327.00 | 324.86 | 4,979 |
| 2022-04-25 | 349.00 | 350.00 | 320.00 | 332.00 | 329.83 | 36,200 |
| 2022-04-22 | 360.00 | 362.90 | 340.00 | 349.00 | 346.72 | 46,095 |
| 2022-04-21 | 365.00 | 370.00 | 360.00 | 360.00 | 357.64 | 25,975 |
| 2022-04-20 | 365.00 | 365.00 | 360.00 | 365.00 | 362.61 | 11,336 |
| 2022-04-19 | 365.00 | 365.00 | 361.10 | 365.00 | 362.61 | 6,479 |
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.