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	186.80p on 06-05-2025 at 12:50:20
Change	0.80p 0.43%
Buy	187.00p
Sell	186.40p
Buy / Sell SPT Shares

Last Trade:	Sell 951.00 at 186.80p
Day's Volume:	99,585
Last Close:	186.00p
Open:	186.60p
ISIN:	GB0004726096

Day's Range	185.60p - 187.00p
52wk Range:	166.00p - 194.80p
Market Capitalisation:	£1,073m
VWAP:	186.4109p
Shares in Issue:	574m

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
Sell*	951	186.80p	Automatic Execution	13:47:21 - 06-May-25
Sell*	90	186.80p	Automatic Execution	13:47:21 - 06-May-25
Unknown*	0	187.40p	OTC Trade	13:47:11 - 06-May-25
Unknown*	0	187.40p	OTC Trade	13:47:11 - 06-May-25
Buy*	438	187.00p	Automatic Execution	13:39:10 - 06-May-25
Buy*	300	186.80p	Automatic Execution	13:38:55 - 06-May-25
Buy*	381	186.80p	Automatic Execution	13:38:55 - 06-May-25
Buy*	574	186.60p	Automatic Execution	13:38:55 - 06-May-25
Buy*	1,600	186.60p	Automatic Execution	13:38:55 - 06-May-25
Buy*	393	186.40p	Automatic Execution	13:35:16 - 06-May-25

See more Spirent trades

Spirent (SPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Apr 2025 (Mon)	182.80	185.60	182.80	185.60	741,665
25th Apr 2025 (Fri)	184.20	184.40	182.00	183.40	237,431
24th Apr 2025 (Thu)	180.80	182.40	180.80	182.40	1,165,292
23rd Apr 2025 (Wed)	180.00	182.20	177.80	180.40	769,031
22nd Apr 2025 (Tue)	178.00	178.00	173.20	177.40	13,819,458
21st Apr 2025 (Mon)	174.20	174.20	174.20	174.20	0
18th Apr 2025 (Fri)	174.20	174.20	174.20	174.20	0
17th Apr 2025 (Thu)	173.40	175.60	172.40	174.20	877,070
16th Apr 2025 (Wed)	176.80	179.40	174.00	174.60	2,268,607
15th Apr 2025 (Tue)	177.00	179.80	177.00	177.80	5,615,842
14th Apr 2025 (Mon)	176.00	179.00	176.00	178.00	378,987
11th Apr 2025 (Fri)	181.60	181.60	172.80	177.00	1,356,700
10th Apr 2025 (Thu)	179.20	179.20	174.80	176.80	808,354
9th Apr 2025 (Wed)	179.00	179.00	166.00	173.80	3,300,914
8th Apr 2025 (Tue)	174.60	177.80	171.00	177.40	1,415,216
7th Apr 2025 (Mon)	182.60	185.00	170.40	170.40	4,902,836

See more Spirent price history

Date	Source	Headline
Spirent (SPT) Regulatory News
5th May 2025 2:50 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Spirent Communications plc
2nd May 2025 5:53 pm	RNS	Form 8.3 - Spirent Communications plc
2nd May 2025 5:48 pm	RNS	Form 8.3 - Spirent Communications plc
2nd May 2025 3:38 pm	RNS	Form 8.3 - Spirent Communications PLC
2nd May 2025 3:25 pm	BUS	Form 8.3 - Spirent Communications plc
2nd May 2025 3:20 pm	RNS	Form 8.3 - Spirent Communications plc
2nd May 2025 2:57 pm	RNS	Form 8.3 SPIRENT COMMUNICATIONS PLC
2nd May 2025 2:33 pm	BUS	Form 8.3 - Spirent Communications plc
2nd May 2025 2:17 pm	BUS	Form 8.3 - Spirent Communications plc
2nd May 2025 11:53 am	RNS	Form 8.5 (EPT/RI) - Spirent Communications Plc

See more Spirent regulatory news

FTSE 100 Latest

Value8,594.34

Change-2.01