Inspecs Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 360.40 | 365.00 | 360.40 | 365.00 | 362.61 | 64,126 |
| 2022-04-13 | 360.40 | 366.50 | 360.40 | 365.00 | 362.61 | 16,130 |
| 2022-04-12 | 365.00 | 366.70 | 365.00 | 365.00 | 362.61 | 4,206 |
| 2022-04-11 | 361.00 | 368.00 | 361.00 | 365.00 | 362.61 | 9,470 |
| 2022-04-08 | 365.00 | 367.40 | 365.00 | 365.00 | 362.61 | 4,969 |
| 2022-04-07 | 365.00 | 367.80 | 362.00 | 365.00 | 362.61 | 27,986 |
| 2022-04-06 | 360.00 | 368.20 | 360.00 | 365.00 | 362.61 | 39,226 |
| 2022-04-05 | 360.00 | 368.50 | 360.00 | 365.00 | 362.61 | 34,672 |
| 2022-04-04 | 360.30 | 370.00 | 360.30 | 365.00 | 362.61 | 93,416 |
| 2022-04-01 | 365.00 | 368.90 | 365.00 | 365.00 | 362.61 | 5,888 |
| 2022-03-31 | 362.53 | 369.99 | 362.53 | 365.00 | 362.61 | 19,687 |
| 2022-03-30 | 365.00 | 370.00 | 365.00 | 365.00 | 362.61 | 18,073 |
| 2022-03-29 | 360.00 | 370.00 | 360.00 | 365.00 | 362.61 | 148,876 |
| 2022-03-28 | 360.00 | 370.00 | 353.00 | 360.00 | 357.64 | 35,250 |
| 2022-03-25 | 360.00 | 364.90 | 353.00 | 360.00 | 357.64 | 2,918 |
| 2022-03-24 | 365.00 | 370.00 | 353.00 | 360.00 | 357.64 | 7,377 |
| 2022-03-23 | 365.00 | 370.00 | 361.00 | 370.00 | 367.58 | 2,605 |
| 2022-03-22 | 370.00 | 370.00 | 362.00 | 370.00 | 367.58 | 125,582 |
| 2022-03-21 | 365.00 | 370.00 | 356.00 | 370.00 | 367.58 | 40,057 |
| 2022-03-18 | 353.00 | 368.40 | 353.00 | 360.00 | 357.64 | 123,349 |
| 2022-03-17 | 340.00 | 357.80 | 335.10 | 350.00 | 347.71 | 237,621 |
| 2022-03-16 | 332.00 | 350.00 | 330.00 | 340.00 | 337.77 | 98,314 |
| 2022-03-15 | 335.00 | 340.00 | 330.00 | 332.00 | 329.83 | 265,393 |
| 2022-03-14 | 333.10 | 350.00 | 333.10 | 335.00 | 332.81 | 183,769 |
| 2022-03-11 | 330.00 | 330.00 | 322.65 | 330.00 | 327.84 | 7,182 |
| 2022-03-10 | 330.00 | 340.00 | 327.49 | 330.00 | 327.84 | 6,100 |
| 2022-03-09 | 330.00 | 338.50 | 322.00 | 330.00 | 327.84 | 79,135 |
| 2022-03-08 | 345.00 | 360.00 | 320.60 | 330.00 | 327.84 | 45,607 |
| 2022-03-07 | 362.00 | 362.00 | 350.00 | 350.00 | 347.71 | 26,236 |
| 2022-03-04 | 370.00 | 375.00 | 360.48 | 368.00 | 365.59 | 9,393 |
| 2022-03-03 | 370.00 | 380.00 | 370.00 | 370.00 | 367.58 | 2,861 |
| 2022-03-02 | 370.00 | 376.00 | 360.00 | 368.00 | 365.59 | 16,231 |
| 2022-03-01 | 370.00 | 377.00 | 365.00 | 370.00 | 367.58 | 91,133 |
| 2022-02-28 | 375.00 | 379.00 | 361.00 | 370.00 | 367.58 | 10,382 |
| 2022-02-25 | 375.00 | 379.00 | 370.00 | 375.00 | 372.55 | 253,519 |
| 2022-02-24 | 390.00 | 390.00 | 370.00 | 375.00 | 372.55 | 46,884 |
| 2022-02-23 | 395.00 | 400.00 | 383.00 | 390.00 | 387.45 | 33,697 |
| 2022-02-22 | 395.00 | 400.00 | 390.00 | 390.00 | 387.45 | 11,363 |
| 2022-02-21 | 390.00 | 400.00 | 390.00 | 390.00 | 387.45 | 12,177 |
| 2022-02-18 | 378.50 | 400.00 | 378.50 | 390.00 | 387.45 | 20,844 |
| 2022-02-17 | 378.90 | 378.90 | 360.00 | 375.00 | 372.55 | 1,158,704 |
| 2022-02-16 | 380.00 | 380.00 | 370.00 | 375.00 | 372.55 | 33,916 |
| 2022-02-15 | 375.00 | 380.00 | 373.50 | 375.00 | 372.55 | 9,777 |
| 2022-02-14 | 379.00 | 379.00 | 373.35 | 375.00 | 372.55 | 5,445 |
| 2022-02-11 | 380.00 | 380.00 | 375.00 | 375.00 | 372.55 | 16,265 |
| 2022-02-10 | 379.90 | 379.90 | 375.00 | 375.00 | 372.55 | 6,197 |
| 2022-02-09 | 375.00 | 380.00 | 375.00 | 375.00 | 372.55 | 6,181 |
| 2022-02-08 | 375.00 | 380.00 | 375.00 | 375.00 | 372.55 | 27,246 |
| 2022-02-07 | 375.00 | 380.00 | 374.65 | 375.00 | 372.55 | 12,159 |
| 2022-02-04 | 380.00 | 380.00 | 374.00 | 375.00 | 372.55 | 27,901 |
| 2022-02-03 | 375.00 | 380.00 | 373.65 | 375.00 | 372.55 | 39,425 |
| 2022-02-02 | 375.00 | 379.40 | 375.00 | 375.00 | 372.55 | 10,176 |
| 2022-02-01 | 380.00 | 380.00 | 370.00 | 375.00 | 372.55 | 144,039 |
| 2022-01-31 | 380.00 | 380.00 | 380.00 | 380.00 | 377.51 | 7,394 |
| 2022-01-28 | 375.00 | 384.00 | 375.00 | 380.00 | 377.51 | 8,345 |
| 2022-01-27 | 375.00 | 390.00 | 370.00 | 380.00 | 377.51 | 23,257 |
| 2022-01-26 | 385.00 | 385.22 | 380.00 | 385.00 | 382.48 | 30,646 |
| 2022-01-25 | 390.00 | 390.00 | 380.00 | 385.00 | 382.48 | 10,332 |
| 2022-01-24 | 398.00 | 400.00 | 379.75 | 390.00 | 387.45 | 14,823 |
| 2022-01-21 | 405.00 | 406.00 | 398.00 | 398.00 | 395.40 | 25,510 |
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.