Inspecs Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 405.00 | 405.00 | 400.00 | 405.00 | 402.35 | 311,147 |
| 2022-01-19 | 405.00 | 406.50 | 401.00 | 405.00 | 402.35 | 19,962 |
| 2022-01-18 | 405.00 | 407.00 | 404.10 | 405.00 | 402.35 | 978 |
| 2022-01-17 | 405.00 | 407.50 | 403.70 | 405.00 | 402.35 | 13,164 |
| 2022-01-14 | 405.00 | 408.90 | 400.00 | 405.00 | 402.35 | 124,139 |
| 2022-01-13 | 400.00 | 409.00 | 400.00 | 408.00 | 405.33 | 94,865 |
| 2022-01-12 | 395.00 | 410.00 | 390.00 | 400.00 | 397.38 | 45,379 |
| 2022-01-11 | 404.50 | 404.50 | 390.00 | 395.00 | 392.41 | 27,645 |
| 2022-01-10 | 405.00 | 405.50 | 404.50 | 405.00 | 402.35 | 17,087 |
| 2022-01-07 | 405.00 | 408.00 | 405.00 | 405.00 | 402.35 | 7,039 |
| 2022-01-06 | 400.00 | 409.00 | 397.00 | 405.00 | 402.35 | 24,461 |
| 2022-01-05 | 370.00 | 420.00 | 366.50 | 400.00 | 397.38 | 60,182 |
| 2022-01-04 | 370.00 | 370.00 | 360.00 | 370.00 | 367.58 | 12,273 |
| 2021-12-31 | 370.00 | 370.00 | 364.00 | 370.00 | 367.58 | 862 |
| 2021-12-30 | 370.00 | 370.00 | 364.00 | 370.00 | 367.58 | 13,554 |
| 2021-12-29 | 370.00 | 370.00 | 363.65 | 370.00 | 367.58 | 6,453 |
| 2021-12-24 | 370.00 | 380.00 | 363.80 | 370.00 | 367.58 | 13,376 |
| 2021-12-23 | 370.00 | 371.00 | 362.44 | 370.00 | 367.58 | 13,368 |
| 2021-12-22 | 365.00 | 370.00 | 365.00 | 365.00 | 362.61 | 8,860 |
| 2021-12-21 | 365.00 | 370.00 | 365.00 | 365.00 | 362.61 | 7,528 |
| 2021-12-20 | 365.00 | 369.00 | 360.50 | 365.00 | 362.61 | 96,547 |
| 2021-12-17 | 362.00 | 370.00 | 362.00 | 365.00 | 362.61 | 109,532 |
| 2021-12-16 | 370.00 | 370.00 | 340.00 | 365.00 | 362.61 | 41,698 |
| 2021-12-15 | 375.00 | 379.80 | 370.00 | 370.00 | 367.58 | 584,905 |
| 2021-12-14 | 375.00 | 375.00 | 370.00 | 375.00 | 372.55 | 8,402 |
| 2021-12-13 | 380.00 | 381.50 | 370.00 | 375.00 | 372.55 | 11,817 |
| 2021-12-10 | 380.00 | 381.90 | 371.20 | 380.00 | 377.51 | 15,765 |
| 2021-12-09 | 380.00 | 382.00 | 372.13 | 380.00 | 377.51 | 13,990 |
| 2021-12-08 | 380.00 | 383.00 | 371.65 | 380.00 | 377.51 | 250,880 |
| 2021-12-07 | 380.00 | 383.00 | 370.60 | 380.00 | 377.51 | 9,219 |
| 2021-12-06 | 380.00 | 384.00 | 370.60 | 380.00 | 377.51 | 2,156 |
| 2021-12-03 | 380.00 | 380.00 | 380.00 | 380.00 | 377.51 | 27,623 |
| 2021-12-02 | 380.00 | 389.00 | 370.60 | 380.00 | 377.51 | 15,436 |
| 2021-12-01 | 380.00 | 385.80 | 371.00 | 380.00 | 377.51 | 4,830 |
| 2021-11-30 | 380.00 | 388.79 | 380.00 | 380.00 | 377.51 | 4,316 |
| 2021-11-29 | 380.00 | 389.00 | 380.00 | 380.00 | 377.51 | 13,091 |
| 2021-11-26 | 380.00 | 389.15 | 380.00 | 385.00 | 382.48 | 10,664 |
| 2021-11-25 | 385.00 | 390.00 | 381.25 | 385.00 | 382.48 | 20,856 |
| 2021-11-24 | 390.00 | 390.00 | 380.00 | 385.00 | 382.48 | 5,493 |
| 2021-11-23 | 394.00 | 394.00 | 380.00 | 390.00 | 387.45 | 8,384 |
| 2021-11-22 | 395.00 | 395.00 | 390.30 | 395.00 | 392.41 | 18,041 |
| 2021-11-19 | 395.00 | 395.00 | 390.30 | 395.00 | 392.41 | 9,077 |
| 2021-11-18 | 395.00 | 399.00 | 390.30 | 395.00 | 392.41 | 10,477 |
| 2021-11-17 | 395.00 | 395.00 | 394.30 | 395.00 | 392.41 | 1,900 |
| 2021-11-16 | 395.00 | 395.00 | 390.00 | 395.00 | 392.41 | 15,654 |
| 2021-11-15 | 395.00 | 395.00 | 390.00 | 395.00 | 392.41 | 1,069 |
| 2021-11-12 | 395.00 | 395.00 | 390.00 | 395.00 | 392.41 | 24,540 |
| 2021-11-11 | 395.00 | 395.00 | 390.00 | 395.00 | 392.41 | 10,303 |
| 2021-11-10 | 398.60 | 398.60 | 390.00 | 395.00 | 392.41 | 12,097 |
| 2021-11-09 | 395.00 | 400.00 | 390.00 | 400.00 | 397.38 | 5,344 |
| 2021-11-08 | 395.00 | 400.00 | 390.00 | 395.00 | 392.41 | 18,408 |
| 2021-11-05 | 405.00 | 405.50 | 391.00 | 400.00 | 397.38 | 32,376 |
| 2021-11-04 | 400.00 | 410.00 | 395.20 | 405.00 | 402.35 | 13,882 |
| 2021-11-03 | 400.00 | 405.00 | 393.00 | 400.00 | 397.38 | 8,714 |
| 2021-11-02 | 400.00 | 405.50 | 390.20 | 400.00 | 397.38 | 5,018 |
| 2021-11-01 | 400.00 | 405.80 | 392.00 | 400.00 | 397.38 | 7,396 |
| 2021-10-29 | 400.00 | 405.80 | 390.20 | 400.00 | 397.38 | 6,042 |
| 2021-10-28 | 385.00 | 409.00 | 380.63 | 400.00 | 397.38 | 67,912 |
| 2021-10-27 | 395.00 | 400.00 | 388.00 | 390.00 | 387.45 | 36,571 |
| 2021-10-26 | 390.00 | 400.00 | 380.00 | 390.00 | 387.45 | 22,611 |
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.