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	194.80p on 08-08-2025 at 07:19:34
Change	0.00p 0%
Buy	194.80p
Sell	194.60p

Last Trade:	Unknown 0.00 at 195.00p
Day's Volume:	2,998
Last Close:	194.80p
Open:	194.20p
ISIN:	GB0004726096

Day's Range	194.20p - 195.00p
52wk Range:	166.00p - 200.00p
Market Capitalisation:	£1.13b
VWAP:	194.83042p
Shares in Issue:	580.55m

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	195.00p	SI Trade	08:15:54 - 08-Aug-25
Sell*	700	194.80p	Automatic Execution	08:09:13 - 08-Aug-25
Unknown*	10	194.20p	Negotiated Trade OTC Trade	08:00:54 - 08-Aug-25
Unknown*	1	194.20p	Negotiated Trade OTC Trade	08:00:54 - 08-Aug-25
Sell*	56,988	194.87841p	Negotiated Trade	16:37:17 - 07-Aug-25
Sell*	339	195.00p	Automatic Execution	16:29:30 - 07-Aug-25
Sell*	937	195.00p	Automatic Execution	16:29:30 - 07-Aug-25
Sell*	658	195.00p	Automatic Execution	16:29:24 - 07-Aug-25
Sell*	285	195.00p	Automatic Execution	16:27:08 - 07-Aug-25
Sell*	136	195.00p	Automatic Execution	16:27:08 - 07-Aug-25

See more Spirent trades

Spirent (SPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	194.60	196.00	194.60	194.80	439,481
6th Aug 2025 (Wed)	195.00	195.80	194.60	194.60	3,720,080
5th Aug 2025 (Tue)	194.20	195.60	194.20	195.00	1,597,584
4th Aug 2025 (Mon)	195.00	197.40	195.00	195.20	1,279,522
1st Aug 2025 (Fri)	197.60	197.60	195.20	195.60	280,182
31st Jul 2025 (Thu)	195.80	195.80	194.80	195.00	1,295,247
30th Jul 2025 (Wed)	195.20	195.80	195.00	195.20	814,767
29th Jul 2025 (Tue)	196.00	196.00	194.80	195.20	672,344
28th Jul 2025 (Mon)	195.00	195.20	194.80	194.80	362,660
25th Jul 2025 (Fri)	197.00	197.00	194.80	194.80	7,956,153
24th Jul 2025 (Thu)	193.80	195.80	193.00	195.00	5,239,885
23rd Jul 2025 (Wed)	198.00	198.00	194.40	196.60	16,540,943
22nd Jul 2025 (Tue)	195.40	195.40	194.60	195.20	385,461
21st Jul 2025 (Mon)	194.60	195.40	194.60	195.40	479,552
18th Jul 2025 (Fri)	199.00	199.00	195.20	195.40	7,323,212
17th Jul 2025 (Thu)	195.80	196.00	194.60	195.40	210,320
16th Jul 2025 (Wed)	193.60	195.40	193.60	195.00	3,028,396
15th Jul 2025 (Tue)	200.00	200.00	194.20	195.60	360,681
14th Jul 2025 (Mon)	195.40	197.40	194.20	195.00	3,306,517
11th Jul 2025 (Fri)	188.60	194.80	188.60	194.80	1,725,931
10th Jul 2025 (Thu)	196.40	196.40	193.00	193.20	609,168
9th Jul 2025 (Wed)	193.20	193.40	192.20	193.40	654,235
8th Jul 2025 (Tue)	196.40	196.40	192.40	193.20	830,906

See more Spirent price history

Date	Source	Headline
Spirent (SPT) Regulatory News
7th Aug 2025 3:35 pm	RNS	Form 8.3 - Spirent Communications PLC
7th Aug 2025 3:35 pm	RNS	Form 8.3 - Spirent Communications PLC Replace
7th Aug 2025 3:25 pm	BUS	Form 8.3 - Spirent Communications plc
7th Aug 2025 3:25 pm	BUS	Form 8.3 - Spirent Communications plc
7th Aug 2025 3:20 pm	RNS	Form 8.3 - Spirent Communications plc
7th Aug 2025 3:17 pm	RNS	Form 8.3 - Spirent Communications plc
7th Aug 2025 3:00 pm	BUS	Form 8.3 - SPT LN
7th Aug 2025 2:34 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Spirent Communications plc
7th Aug 2025 2:15 pm	RNS	Form 8.3 SPIRENT COMMUNICATIONS PLC
7th Aug 2025 2:03 pm	RNS	Form 8.3 - Spirent Communications Plc

See more Spirent regulatory news

FTSE 100 Latest

Value9,110.12

Change9.35