Inspecs Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 70.000 | 72.600 | 68.000 | 69.500 | 69.500 | 915,207 |
| 2025-11-07 | 69.000 | 72.750 | 66.000 | 70.000 | 70.000 | 1,097,448 |
| 2025-11-06 | 61.000 | 70.000 | 60.220 | 69.000 | 69.000 | 512,712 |
| 2025-11-05 | 61.500 | 63.000 | 60.000 | 61.000 | 61.000 | 219,962 |
| 2025-11-04 | 62.500 | 63.490 | 60.500 | 61.500 | 61.500 | 174,157 |
| 2025-11-03 | 62.000 | 64.000 | 60.000 | 62.500 | 62.500 | 92,043 |
| 2025-10-31 | 61.500 | 64.000 | 61.350 | 62.000 | 62.000 | 122,619 |
| 2025-10-30 | 61.500 | 64.000 | 60.000 | 62.000 | 62.000 | 307,633 |
| 2025-10-29 | 57.000 | 63.800 | 55.000 | 62.000 | 62.000 | 786,722 |
| 2025-10-28 | 57.500 | 59.000 | 55.000 | 57.000 | 57.000 | 374,695 |
| 2025-10-27 | 55.000 | 59.000 | 54.665 | 57.500 | 57.500 | 477,706 |
| 2025-10-24 | 52.000 | 59.500 | 50.000 | 55.600 | 55.600 | 1,881,137 |
| 2025-10-23 | 41.000 | 48.200 | 41.000 | 48.000 | 48.000 | 1,445,094 |
| 2025-10-22 | 40.900 | 40.900 | 40.000 | 40.500 | 40.500 | 206,409 |
← NewerPage 5 of 5 · 254 trading days
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.