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	196.40p on 28-08-2025 at 18:50:07
Change	-0.20p -0.1%
Buy	196.60p
Sell	196.40p

Last Trade:	Sell 235,293.00 at 196.40p
Day's Volume:	589,301
Last Close:	196.40p
Open:	196.40p
ISIN:	GB0004726096

Day's Range	196.40p - 197.00p
52wk Range:	166.00p - 200.00p
Market Capitalisation:	£1.14b
VWAP:	196.51156p
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
Sell*	235,293	196.40p	Uncrossing Trade	16:35:28 - 28-Aug-25
Sell*	8	196.40p	Automatic Execution	16:29:18 - 28-Aug-25
Buy*	192	196.60p	Automatic Execution	16:28:00 - 28-Aug-25
Buy*	67	196.60p	Automatic Execution	16:28:00 - 28-Aug-25
Buy*	107	196.60p	Automatic Execution	16:28:00 - 28-Aug-25
Buy*	60	196.60p	Automatic Execution	16:28:00 - 28-Aug-25
Buy*	22	196.60p	Automatic Execution	16:28:00 - 28-Aug-25
Buy*	16	196.60p	Automatic Execution	16:28:00 - 28-Aug-25
Buy*	22	196.60p	Automatic Execution	16:28:00 - 28-Aug-25
Buy*	1,396	196.60p	Automatic Execution	16:28:00 - 28-Aug-25

See more Spirent trades

Spirent (SPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	197.60	197.60	196.40	196.60	1,170,456
26th Aug 2025 (Tue)	197.00	197.60	196.40	197.40	979,983
25th Aug 2025 (Mon)	196.60	196.60	196.60	196.60	0
22nd Aug 2025 (Fri)	196.00	196.80	196.00	196.60	3,445,402
21st Aug 2025 (Thu)	195.60	196.60	195.00	196.20	9,450,173
20th Aug 2025 (Wed)	196.60	196.80	194.80	195.60	1,195,302
19th Aug 2025 (Tue)	196.00	196.80	196.00	196.60	744,633
18th Aug 2025 (Mon)	195.60	196.60	195.60	196.40	393,141
15th Aug 2025 (Fri)	196.80	196.80	195.60	196.00	2,438,276
14th Aug 2025 (Thu)	195.80	196.60	195.40	196.20	503,884
13th Aug 2025 (Wed)	194.40	196.80	193.60	195.60	865,644
12th Aug 2025 (Tue)	194.20	194.80	194.00	194.00	383,594
11th Aug 2025 (Mon)	195.20	195.20	194.20	194.20	172,914
8th Aug 2025 (Fri)	194.20	195.00	194.20	195.00	665,696
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

See more Spirent price history

Date	Source	Headline
Spirent (SPT) Regulatory News
27th Aug 2025 3:30 pm	RNS	Form 8.3 - SPT LN
27th Aug 2025 3:25 pm	BUS	Form 8.3 - Spirent Communications plc
27th Aug 2025 3:20 pm	RNS	Form 8.3 - Spirent Communications plc
27th Aug 2025 3:17 pm	RNS	Form 8.3 - Spirent Communications Plc
27th Aug 2025 3:00 pm	BUS	Form 8.3 - SPIRENT COMMUNICATIONS PLC
27th Aug 2025 2:57 pm	RNS	Form 8.3 - Spirent Communications plc
27th Aug 2025 2:46 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Spirent Communications plc
27th Aug 2025 2:44 pm	RNS	Form 8.3 SPIRENT COMMUNICATIONS PLC
27th Aug 2025 2:04 pm	RNS	Form 8.3 - Spirent Communications Plc
27th Aug 2025 2:00 pm	BUS	Form 8.3 - Spirent Communications plc

See more Spirent regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68