INSPECS Group plc (AIM:SPEC)
London
· Delayed Price · Currency is GBP · Price in GBX 82.77
-0.23 (-0.28%)
Mar 4, 2026, 2:59 PM GMT
INSPECS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 82.50 | 83.50 | 82.00 | 83.00 | 83.00 | - | 2,747,825 |
| Mar 2, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | - | 246,354 |
| Feb 27, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | - | 23,890 |
| Feb 26, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | - | 91,130 |
| Feb 25, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | - | 39,488 |
| Feb 24, 2026 | 82.50 | 84.00 | 82.00 | 83.00 | 83.00 | - | 424,816 |
| Feb 23, 2026 | 82.50 | 84.00 | 82.51 | 83.00 | 83.00 | 3.11% | 295,942 |
| Feb 20, 2026 | 85.00 | 83.00 | 83.00 | 80.50 | 80.50 | -4.17% | 729,040 |
| Feb 19, 2026 | 75.00 | 86.00 | 74.00 | 84.00 | 84.00 | 12.00% | 6,767,280 |
| Feb 18, 2026 | 75.00 | 74.10 | 74.00 | 75.00 | 75.00 | - | 10,716 |
| Feb 17, 2026 | 75.50 | 76.00 | 74.00 | 75.00 | 75.00 | -0.66% | 77,584 |
| Feb 16, 2026 | 75.50 | 74.10 | 74.00 | 75.50 | 75.50 | - | 6,570 |
| Feb 13, 2026 | 75.50 | 75.00 | 75.00 | 75.50 | 75.50 | 0.67% | 5,191 |
| Feb 12, 2026 | 75.50 | 76.34 | 74.00 | 75.00 | 75.00 | -0.66% | 122,302 |
| Feb 11, 2026 | 74.50 | 77.00 | 74.20 | 75.50 | 75.50 | 1.34% | 78,046 |
| Feb 10, 2026 | 75.10 | 74.40 | 74.00 | 74.50 | 74.50 | -0.67% | 547,477 |
| Feb 9, 2026 | 71.50 | 76.40 | 71.51 | 75.00 | 75.00 | 7.14% | 1,299,475 |
| Feb 6, 2026 | 69.50 | 75.00 | 60.00 | 70.00 | 70.00 | 2.19% | 39,482,160 |
| Feb 5, 2026 | 68.00 | 69.00 | 68.00 | 68.50 | 68.50 | -0.72% | 77,203 |
| Feb 4, 2026 | 69.50 | 69.00 | 68.00 | 69.00 | 69.00 | - | 9,915 |
| Feb 3, 2026 | 69.50 | 69.80 | 68.33 | 69.00 | 69.00 | - | 9,456 |
| Feb 2, 2026 | 69.50 | 70.00 | 69.00 | 69.00 | 69.00 | - | 21,436 |
| Jan 30, 2026 | 70.00 | 71.00 | 68.15 | 69.00 | 69.00 | -1.43% | 68,167 |
| Jan 29, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 2.19% | 113,052 |
| Jan 28, 2026 | 69.00 | 69.00 | 68.00 | 68.50 | 68.50 | - | 18,738 |
| Jan 27, 2026 | 68.50 | 69.00 | 67.00 | 68.50 | 68.50 | 0.74% | 74,009 |
| Jan 26, 2026 | 69.00 | 69.00 | 68.01 | 68.00 | 68.00 | -1.45% | 43,121 |
| Jan 23, 2026 | 68.50 | 70.00 | 68.01 | 69.00 | 69.00 | 0.73% | 125,663 |
| Jan 22, 2026 | 67.00 | 70.00 | 66.60 | 68.50 | 68.50 | 3.01% | 178,687 |
| Jan 21, 2026 | 67.00 | 68.00 | 66.00 | 66.50 | 66.50 | -1.48% | 198,674 |
| Jan 20, 2026 | 68.00 | 69.00 | 67.00 | 67.50 | 67.50 | -0.74% | 47,839 |
| Jan 19, 2026 | 68.00 | 68.02 | 67.42 | 68.00 | 68.00 | - | 231,797 |
| Jan 16, 2026 | 67.80 | 69.00 | 67.70 | 68.00 | 68.00 | - | 73,481 |
| Jan 15, 2026 | 67.50 | 70.00 | 67.25 | 68.00 | 68.00 | - | 379,098 |
| Jan 14, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 60,947 |
| Jan 13, 2026 | 69.00 | 70.00 | 67.60 | 69.00 | 69.00 | - | 132,332 |
| Jan 12, 2026 | 69.00 | 69.40 | 68.00 | 69.00 | 69.00 | - | 64,720 |
| Jan 9, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 93,150 |
| Jan 8, 2026 | 69.00 | 72.00 | 68.03 | 69.00 | 69.00 | -2.13% | 27,586 |
| Jan 7, 2026 | 71.00 | 71.00 | 69.00 | 70.50 | 70.50 | 1.00% | 21,089 |
| Jan 6, 2026 | 70.50 | 70.41 | 68.00 | 69.80 | 69.80 | -1.69% | 106,507 |
| Jan 5, 2026 | 71.50 | 72.59 | 69.04 | 71.00 | 71.00 | -0.70% | 92,894 |
| Jan 2, 2026 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | - | 40,313 |
| Dec 31, 2025 | 69.00 | 74.00 | 69.00 | 71.50 | 71.50 | -0.69% | 477 |
| Dec 30, 2025 | 72.00 | 73.75 | 70.00 | 72.00 | 72.00 | - | 27,434 |
| Dec 29, 2025 | 72.00 | 74.00 | 71.53 | 72.00 | 72.00 | - | 3,266 |
| Dec 24, 2025 | 72.00 | 73.96 | 72.00 | 72.00 | 72.00 | 2.13% | 93,093 |
| Dec 23, 2025 | 70.05 | 71.00 | 69.00 | 70.50 | 70.50 | -0.70% | 633,253 |
| Dec 22, 2025 | 70.50 | 72.00 | 69.15 | 71.00 | 71.00 | - | 210,581 |
| Dec 19, 2025 | 71.00 | 72.80 | 68.50 | 71.00 | 71.00 | 0.28% | 530,245 |
| Dec 18, 2025 | 86.00 | 87.00 | 69.00 | 70.80 | 70.80 | -17.67% | 12,274,050 |
| Dec 17, 2025 | 82.50 | 86.09 | 82.00 | 86.00 | 86.00 | 4.37% | 21,532,450 |
| Dec 16, 2025 | 81.50 | 82.40 | 82.00 | 82.40 | 82.40 | -0.12% | 2,245,646 |
| Dec 15, 2025 | 82.10 | 82.74 | 82.00 | 82.50 | 82.50 | 0.61% | 709,386 |
| Dec 12, 2025 | 82.10 | 82.20 | 82.00 | 82.00 | 82.00 | -0.12% | 958,345 |
| Dec 11, 2025 | 82.00 | 83.00 | 81.00 | 82.10 | 82.10 | -0.36% | 8,343,688 |
| Dec 10, 2025 | 72.50 | 83.00 | 71.50 | 82.40 | 82.40 | 13.66% | 18,600,520 |
| Dec 9, 2025 | 72.50 | 73.45 | 71.00 | 72.50 | 72.50 | - | 251,461 |
| Dec 8, 2025 | 72.00 | 74.00 | 71.12 | 72.50 | 72.50 | 0.69% | 289,585 |
| Dec 5, 2025 | 71.75 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | 25,092 |
| Dec 4, 2025 | 73.00 | 74.00 | 71.00 | 72.50 | 72.50 | - | 140,979 |
| Dec 3, 2025 | 73.00 | 74.00 | 71.00 | 72.50 | 72.50 | - | 57,744 |
| Dec 2, 2025 | 73.00 | 73.00 | 71.00 | 72.50 | 72.50 | - | 78,390 |
| Dec 1, 2025 | 72.00 | 74.00 | 71.25 | 72.50 | 72.50 | 0.69% | 172,502 |
| Nov 28, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -0.69% | 100,788 |
| Nov 27, 2025 | 71.50 | 73.00 | 70.00 | 72.50 | 72.50 | -0.41% | 108,811 |
| Nov 26, 2025 | 71.50 | 72.80 | 70.00 | 72.80 | 72.80 | 1.82% | 98,003 |
| Nov 25, 2025 | 73.00 | 72.56 | 70.75 | 71.50 | 71.50 | -3.38% | 158,962 |
| Nov 24, 2025 | 75.00 | 78.00 | 72.17 | 74.00 | 74.00 | -1.33% | 228,744 |
| Nov 21, 2025 | 75.00 | 76.00 | 73.05 | 75.00 | 75.00 | 2.74% | 218,438 |
| Nov 20, 2025 | 66.50 | 76.00 | 62.12 | 73.00 | 73.00 | 3.40% | 1,596,263 |
| Nov 19, 2025 | 69.00 | 71.75 | 68.50 | 70.60 | 70.60 | 2.32% | 234,958 |
| Nov 18, 2025 | 70.50 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 403,654 |
| Nov 17, 2025 | 71.50 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 143,764 |
| Nov 14, 2025 | 71.50 | 73.00 | 70.00 | 73.00 | 73.00 | 1.39% | 161,587 |
| Nov 13, 2025 | 72.00 | 74.00 | 70.00 | 72.00 | 72.00 | - | 465,522 |
| Nov 12, 2025 | 68.50 | 72.90 | 68.00 | 72.00 | 72.00 | 6.67% | 694,103 |
| Nov 11, 2025 | 69.50 | 69.50 | 67.00 | 67.50 | 67.50 | -2.88% | 266,109 |
| Nov 10, 2025 | 70.00 | 72.60 | 68.00 | 69.50 | 69.50 | -0.71% | 915,207 |
| Nov 7, 2025 | 69.00 | 72.75 | 66.00 | 70.00 | 70.00 | 1.45% | 1,097,449 |
| Nov 6, 2025 | 61.00 | 70.00 | 60.22 | 69.00 | 69.00 | 13.11% | 512,712 |
| Nov 5, 2025 | 61.50 | 63.00 | 60.00 | 61.00 | 61.00 | -0.81% | 219,962 |
| Nov 4, 2025 | 62.50 | 63.49 | 60.50 | 61.50 | 61.50 | -1.60% | 174,157 |
| Nov 3, 2025 | 62.00 | 64.00 | 60.00 | 62.50 | 62.50 | 0.81% | 92,043 |
| Oct 31, 2025 | 61.50 | 64.00 | 61.35 | 62.00 | 62.00 | - | 122,619 |
| Oct 30, 2025 | 61.50 | 64.00 | 60.00 | 62.00 | 62.00 | - | 307,633 |
| Oct 29, 2025 | 57.00 | 63.80 | 55.00 | 62.00 | 62.00 | 8.77% | 786,722 |
| Oct 28, 2025 | 57.50 | 59.00 | 55.00 | 57.00 | 57.00 | -0.87% | 374,695 |
| Oct 27, 2025 | 55.00 | 59.00 | 54.67 | 57.50 | 57.50 | 3.42% | 477,706 |
| Oct 24, 2025 | 52.00 | 59.50 | 50.00 | 55.60 | 55.60 | 15.83% | 1,881,136 |
| Oct 23, 2025 | 41.00 | 48.20 | 41.00 | 48.00 | 48.00 | 18.52% | 1,443,094 |
| Oct 22, 2025 | 41.25 | 40.90 | 40.00 | 40.50 | 40.50 | -1.82% | 206,409 |
| Oct 21, 2025 | 43.00 | 47.30 | 40.00 | 41.25 | 41.25 | -10.71% | 332,078 |
| Oct 20, 2025 | 44.00 | 46.20 | 41.00 | 46.20 | 46.20 | 5.00% | 21,077 |
| Oct 17, 2025 | 45.00 | 44.80 | 42.00 | 44.00 | 44.00 | -2.22% | 52,768 |
| Oct 16, 2025 | 45.00 | 44.80 | 44.01 | 45.00 | 45.00 | - | 10,323 |
| Oct 15, 2025 | 45.00 | 44.12 | 44.02 | 45.00 | 45.00 | - | 4,109 |
| Oct 14, 2025 | 45.50 | 45.50 | 44.12 | 45.00 | 45.00 | -1.10% | 28,772 |
| Oct 13, 2025 | 45.50 | 45.65 | 45.00 | 45.50 | 45.50 | - | 88,196 |
| Oct 10, 2025 | 46.00 | 47.00 | 45.10 | 45.50 | 45.50 | -2.15% | 44,250 |