Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Spirent (SPT) Share Price

Intraday
Historical

Price	192.60p on 29-05-2025 at 09:40:10
Change	-0.40p -0.21%
Buy	192.60p
Sell	192.40p
Buy / Sell SPT Shares

Last Trade:	Unknown 0.00 at 192.60p
Day's Volume:	28,332
Last Close:	193.00p
Open:	193.00p
ISIN:	GB0004726096

Day's Range	192.00p - 193.00p
52wk Range:	166.00p - 198.80p
Market Capitalisation:	£1,115m
VWAP:	192.70202p
Shares in Issue:	579m

Sector:

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Spirent (SPT) Latest Trades
Unknown*	0	192.60p	SI Trade	09:35:08 - 29-May-25
Buy*	25	192.80p	SI Trade	09:13:15 - 29-May-25
Sell*	900	192.60p	Automatic Execution	09:13:15 - 29-May-25
Buy*	2,487	192.80p	Automatic Execution	09:00:30 - 29-May-25
Buy*	193	192.60p	Automatic Execution	09:00:30 - 29-May-25
Buy*	193	192.60p	Automatic Execution	09:00:30 - 29-May-25
Buy*	91	192.60p	Automatic Execution	09:00:30 - 29-May-25
Buy*	650	192.60p	Automatic Execution	09:00:30 - 29-May-25
Buy*	32	192.40p	Automatic Execution	08:44:55 - 29-May-25
Buy*	258	192.40p	Automatic Execution	08:44:55 - 29-May-25

See more Spirent trades

Spirent (SPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	198.80	198.80	192.40	193.00	206,174
27th May 2025 (Tue)	195.00	196.00	192.80	192.80	224,721
26th May 2025 (Mon)	192.72	192.72	192.72	192.72	0
23rd May 2025 (Fri)	193.60	194.40	191.40	193.80	465,705
22nd May 2025 (Thu)	193.40	194.20	192.40	193.60	775,307
21st May 2025 (Wed)	193.60	193.60	193.40	193.60	385,846
20th May 2025 (Tue)	191.00	193.80	191.00	193.40	1,087,423
19th May 2025 (Mon)	193.40	193.60	192.80	193.60	414,921
16th May 2025 (Fri)	195.00	195.00	193.00	193.20	474,565
15th May 2025 (Thu)	192.00	193.40	192.00	193.40	1,129,857
14th May 2025 (Wed)	191.00	192.40	191.00	192.00	20,325,747
13th May 2025 (Tue)	192.00	192.00	190.60	191.20	648,944
12th May 2025 (Mon)	190.80	191.60	189.60	189.80	913,819
9th May 2025 (Fri)	193.40	193.40	187.00	188.00	298,916
8th May 2025 (Thu)	189.80	190.40	187.40	188.60	4,820,317
7th May 2025 (Wed)	190.00	190.00	181.40	186.20	413,491
6th May 2025 (Tue)	186.60	187.20	185.00	185.00	1,383,178
5th May 2025 (Mon)	186.00	186.00	186.00	186.00	0
2nd May 2025 (Fri)	187.40	188.40	184.40	184.40	9,337,728
1st May 2025 (Thu)	188.20	188.20	183.40	186.80	519,936
30th Apr 2025 (Wed)	188.00	188.00	183.00	184.60	1,225,044
29th Apr 2025 (Tue)	186.60	186.60	183.00	184.00	1,482,463

See more Spirent price history

Date	Source	Headline
Spirent (SPT) Regulatory News
28th May 2025 3:25 pm	BUS	Form 8.3 - Spirent Communications plc
28th May 2025 3:22 pm	RNS	Form 8.3 SPIRENT COMMUNICATIONS PLC
28th May 2025 3:00 pm	BUS	Form 8.3 - SPIRENT COMMUNICATIONS PLC
28th May 2025 2:24 pm	BUS	Form 8.3 - Spirent Communications PLC
28th May 2025 11:20 am	RNS	Form 8.5 - Spirent Communications plc
28th May 2025 11:19 am	RNS	Form 8.5 - Spirent Communications plc
28th May 2025 11:16 am	RNS	Form 8.5 (EPT/RI) - Spirent Communications Plc
28th May 2025 11:16 am	RNS	Form 8.3 - Spirent Communications plc
28th May 2025 10:55 am	RNS	Form 8.3 - Spirent Communications Plc
28th May 2025 9:09 am	RNS	Form 8.5 (EPT/RI)

See more Spirent regulatory news

FTSE 100 Latest

Value8,725.33

Change-0.68