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	188.00p on 21-03-2025 at 19:01:17
Change	-0.10p -0.05%
Buy	188.60p
Sell	188.30p
Buy / Sell SPT Shares

Last Trade:	Buy 192,283.00 at 188.783p
Day's Volume:	8,353,389
Last Close:	188.00p
Open:	187.90p
ISIN:	GB0004726096

Day's Range	187.20p - 188.90p
52wk Range:	166.20p - 201.60p
Market Capitalisation:	£1,080m
VWAP:	188.49706p
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
Buy*	192,283	188.783p	SI Trade	19:01:14 - 21-Mar-25
Buy*	192,283	188.50p	SI Trade	19:01:14 - 21-Mar-25
Buy*	534,084	188.783p	SI Trade	19:01:06 - 21-Mar-25
Buy*	534,084	188.50p	SI Trade	19:01:06 - 21-Mar-25
Buy*	173,357	188.783p	SI Trade	19:00:48 - 21-Mar-25
Buy*	173,357	188.50p	SI Trade	19:00:48 - 21-Mar-25
Buy*	100,276	188.783p	SI Trade	19:00:32 - 21-Mar-25
Buy*	100,276	188.50p	SI Trade	19:00:32 - 21-Mar-25
Sell*	853,153	188.80p	SI Trade	17:00:27 - 21-Mar-25
Sell*	50,115	188.80p	SI Trade	17:00:27 - 21-Mar-25

See more Spirent trades

Spirent (SPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Mar 2025 (Fri)	187.90	188.90	187.20	188.00	8,353,389
20th Mar 2025 (Thu)	188.40	188.70	188.10	188.10	2,315,138
19th Mar 2025 (Wed)	188.50	188.90	188.30	188.30	1,125,171
18th Mar 2025 (Tue)	188.60	188.90	188.30	188.50	1,701,273
17th Mar 2025 (Mon)	188.50	189.00	188.00	188.30	5,832,442
14th Mar 2025 (Fri)	189.70	190.00	188.40	188.50	3,076,224
13th Mar 2025 (Thu)	190.00	191.40	188.30	188.30	3,949,170
12th Mar 2025 (Wed)	194.60	194.60	189.30	189.50	1,679,539
11th Mar 2025 (Tue)	189.00	189.80	188.60	189.50	2,873,502
10th Mar 2025 (Mon)	188.00	189.20	188.00	189.00	1,212,501
7th Mar 2025 (Fri)	188.20	189.30	188.10	189.30	789,232
6th Mar 2025 (Thu)	189.30	189.30	188.00	188.60	1,231,278
5th Mar 2025 (Wed)	189.00	189.30	188.10	189.00	2,215,866
4th Mar 2025 (Tue)	189.50	189.50	188.00	188.00	2,554,175
3rd Mar 2025 (Mon)	189.90	190.00	188.00	188.70	3,341,227
28th Feb 2025 (Fri)	186.00	186.00	185.00	185.50	2,539,872
27th Feb 2025 (Thu)	185.40	186.90	185.00	186.00	662,788
26th Feb 2025 (Wed)	187.00	187.20	185.00	185.00	2,325,715
25th Feb 2025 (Tue)	187.50	187.50	186.90	187.00	3,595,204
24th Feb 2025 (Mon)	185.10	187.50	185.10	187.50	1,701,948

See more Spirent price history

Date	Source	Headline
Spirent (SPT) Regulatory News
21st Mar 2025 3:25 pm	RNS	Form 8.3 - Spirent Communications plc
21st Mar 2025 3:20 pm	RNS	Form 8.3 - Spirent Communications plc
21st Mar 2025 3:10 pm	RNS	Holding(s) in Company
21st Mar 2025 2:40 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Spirent Communications plc
21st Mar 2025 2:18 pm	RNS	Form 8.3 - Spirent Communications PLC
21st Mar 2025 2:17 pm	BUS	Form 8.3 - Spirent Communications plc
21st Mar 2025 2:02 pm	RNS	Form 8.3 SPIRENT COMMUNICATIONS PLC
21st Mar 2025 1:55 pm	BUS	Form 8.3 - Spirent Communications plc
21st Mar 2025 1:50 pm	RNS	Form 8.3 - Spirent Communications plc
21st Mar 2025 1:44 pm	BUS	Form 8.3 - Spirent Communications plc

See more Spirent regulatory news

FTSE 100 Latest

Value8,646.79

Change-55.20