INSPECS Group plc (AIM:SPEC)
London
· Delayed Price · Currency is GBP · Price in GBX 72.00
-0.50 (-0.69%)
At close: Dec 5, 2025
INSPECS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 47.50 | 47.20 | 45.10 | 46.50 | 46.50 | -2.11% | 95,543 |
| Oct 8, 2025 | 48.50 | 50.00 | 46.30 | 47.50 | 47.50 | -2.06% | 126,453 |
| Oct 7, 2025 | 48.00 | 50.00 | 47.00 | 48.50 | 48.50 | 2.32% | 367,897 |
| Oct 6, 2025 | 44.50 | 48.90 | 44.31 | 47.40 | 47.40 | 6.52% | 272,615 |
| Oct 3, 2025 | 44.50 | 45.25 | 44.00 | 44.50 | 44.50 | - | 89,090 |
| Oct 2, 2025 | 44.00 | 45.40 | 42.00 | 44.50 | 44.50 | 1.14% | 191,518 |
| Oct 1, 2025 | 40.50 | 44.00 | 39.75 | 44.00 | 44.00 | 11.39% | 283,838 |
| Sep 30, 2025 | 40.50 | 40.00 | 39.00 | 39.50 | 39.50 | - | 271,355 |
| Sep 29, 2025 | 39.50 | 39.10 | 39.10 | 39.50 | 39.50 | - | 136 |
| Sep 26, 2025 | 40.50 | 39.72 | 39.00 | 39.50 | 39.50 | - | 55,177 |
| Sep 25, 2025 | 39.50 | 39.80 | 39.36 | 39.50 | 39.50 | - | 5,989 |
| Sep 24, 2025 | 40.50 | 40.00 | 39.00 | 39.50 | 39.50 | -1.25% | 89,939 |
| Sep 23, 2025 | 41.00 | 41.30 | 39.32 | 40.00 | 40.00 | -2.44% | 245,900 |
| Sep 22, 2025 | 40.50 | 41.30 | 40.32 | 41.00 | 41.00 | - | 13,060 |
| Sep 19, 2025 | 40.00 | 41.80 | 39.04 | 41.00 | 41.00 | 2.50% | 198,449 |
| Sep 18, 2025 | 41.00 | 41.00 | 38.05 | 40.00 | 40.00 | -6.98% | 478,319 |
| Sep 17, 2025 | 43.00 | 42.75 | 42.00 | 43.00 | 43.00 | - | 36,922 |
| Sep 16, 2025 | 42.50 | 42.80 | 42.05 | 43.00 | 43.00 | 1.18% | 250,003 |
| Sep 15, 2025 | 43.00 | 43.00 | 42.00 | 42.50 | 42.50 | -1.16% | 55,925 |
| Sep 12, 2025 | 43.00 | 46.00 | 42.05 | 43.00 | 43.00 | - | 13,003 |
| Sep 11, 2025 | 43.00 | 44.90 | 42.00 | 43.00 | 43.00 | - | 57,057 |
| Sep 10, 2025 | 43.00 | 42.95 | 42.95 | 43.00 | 43.00 | - | 2,314 |
| Sep 9, 2025 | 43.00 | 42.52 | 42.50 | 43.00 | 43.00 | - | 32,797 |
| Sep 8, 2025 | 43.00 | 45.00 | 41.20 | 43.00 | 43.00 | - | 50,950 |
| Sep 5, 2025 | 43.00 | 42.10 | 42.10 | 43.00 | 43.00 | - | 13,760 |
| Sep 4, 2025 | 43.50 | 43.50 | 42.00 | 43.00 | 43.00 | -1.15% | 63,581 |
| Sep 3, 2025 | 43.50 | 43.60 | 42.16 | 43.50 | 43.50 | - | 22,543 |
| Sep 2, 2025 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | -1.14% | 63,595 |
| Sep 1, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 180,396 |
| Aug 29, 2025 | 44.00 | 43.22 | 43.00 | 44.00 | 44.00 | - | 11,010 |
| Aug 28, 2025 | 44.00 | 44.10 | 43.22 | 44.00 | 44.00 | - | 4,793 |
| Aug 27, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 14,397 |
| Aug 26, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 51,435 |
| Aug 22, 2025 | 44.00 | 43.55 | 43.55 | 44.00 | 44.00 | - | 22,540 |
| Aug 21, 2025 | 44.00 | 44.40 | 44.40 | 44.00 | 44.00 | - | 55 |
| Aug 20, 2025 | 44.50 | 44.83 | 43.50 | 44.00 | 44.00 | -1.12% | 21,627 |
| Aug 19, 2025 | 47.50 | 49.00 | 44.15 | 44.50 | 44.50 | -6.32% | 223,638 |
| Aug 18, 2025 | 47.50 | 47.95 | 46.09 | 47.50 | 47.50 | - | 34,691 |
| Aug 15, 2025 | 47.50 | 50.00 | 46.25 | 47.50 | 47.50 | - | 61,613 |
| Aug 14, 2025 | 47.50 | 47.80 | 46.00 | 47.50 | 47.50 | - | 28,186 |
| Aug 13, 2025 | 47.50 | 49.00 | 45.10 | 47.50 | 47.50 | -2.06% | 77,388 |
| Aug 12, 2025 | 46.00 | 48.50 | 46.25 | 48.50 | 48.50 | 5.43% | 105,131 |
| Aug 11, 2025 | 46.00 | 46.70 | 45.66 | 46.00 | 46.00 | 1.10% | 76,114 |
| Aug 8, 2025 | 46.00 | 45.72 | 45.26 | 45.50 | 45.50 | - | 35,782 |
| Aug 7, 2025 | 45.50 | 46.00 | 44.10 | 45.50 | 45.50 | - | 102,520 |
| Aug 6, 2025 | 46.00 | 46.38 | 45.00 | 45.50 | 45.50 | -1.09% | 34,148 |
| Aug 5, 2025 | 44.50 | 47.00 | 44.00 | 46.00 | 46.00 | 3.37% | 173,756 |
| Aug 4, 2025 | 41.50 | 46.00 | 41.45 | 44.50 | 44.50 | 7.23% | 268,174 |
| Aug 1, 2025 | 41.00 | 42.75 | 41.00 | 41.50 | 41.50 | - | 32,849 |
| Jul 31, 2025 | 41.00 | 42.00 | 40.00 | 41.50 | 41.50 | -2.35% | 150,083 |
| Jul 30, 2025 | 43.50 | 43.29 | 42.35 | 42.50 | 42.50 | -2.30% | 53,633 |
| Jul 29, 2025 | 43.00 | 44.00 | 42.70 | 43.50 | 43.50 | 1.16% | 56,003 |
| Jul 28, 2025 | 42.50 | 44.00 | 42.00 | 43.00 | 43.00 | - | 105,292 |
| Jul 25, 2025 | 42.50 | 44.00 | 42.00 | 43.00 | 43.00 | - | 98,275 |
| Jul 24, 2025 | 42.50 | 43.12 | 42.00 | 43.00 | 43.00 | - | 82,611 |
| Jul 23, 2025 | 42.50 | 44.00 | 42.00 | 43.00 | 43.00 | - | 116,178 |
| Jul 22, 2025 | 42.50 | 44.00 | 42.20 | 43.00 | 43.00 | -2.05% | 35,250 |
| Jul 21, 2025 | 42.00 | 43.90 | 41.88 | 43.90 | 43.90 | 4.52% | 91,454 |
| Jul 18, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -3.67% | 77,142 |