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	195.40p on 18-07-2025 at 18:50:08
Change	0.00p 0%
Buy	195.60p
Sell	195.20p
Buy / Sell SPT Shares

Last Trade:	Buy 217,169.00 at 195.40p
Day's Volume:	7,323,212
Last Close:	195.40p
Open:	199.00p
ISIN:	GB0004726096

Day's Range	195.20p - 199.00p
52wk Range:	166.00p - 200.00p
Market Capitalisation:	£1.13b
VWAP:	198.81207p
Shares in Issue:	578.75m

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*	217,169	195.40p	Suspected BUY Trade	16:35:15 - 18-Jul-25
Sell*	66	195.20p	SI Trade	16:29:27 - 18-Jul-25
Buy*	100	195.40p	Automatic Execution	16:29:05 - 18-Jul-25
Sell*	138	195.20p	SI Trade	16:27:10 - 18-Jul-25
Sell*	355	195.20p	SI Trade	16:26:40 - 18-Jul-25
Sell*	494	195.20p	SI Trade	16:25:58 - 18-Jul-25
Sell*	750	195.20p	SI Trade	16:24:55 - 18-Jul-25
Sell*	1,227	195.20p	SI Trade	16:23:14 - 18-Jul-25
Buy*	520	195.40p	Automatic Execution	16:20:15 - 18-Jul-25
Buy*	8	195.40p	Automatic Execution	16:20:15 - 18-Jul-25

See more Spirent trades

Spirent (SPT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Jul 2025 (Mon)	188.60	192.40	188.60	192.40	325,691
4th Jul 2025 (Fri)	192.40	192.40	191.60	192.00	2,803,337
3rd Jul 2025 (Thu)	192.40	192.60	191.60	192.00	1,777,068
2nd Jul 2025 (Wed)	193.00	193.60	190.20	191.40	2,484,291
1st Jul 2025 (Tue)	199.00	199.00	193.80	194.80	1,305,768
30th Jun 2025 (Mon)	195.00	195.20	193.80	195.00	541,626
27th Jun 2025 (Fri)	195.00	196.20	194.00	194.80	2,681,852
26th Jun 2025 (Thu)	192.20	195.00	192.20	193.80	7,213,429
25th Jun 2025 (Wed)	193.40	193.40	191.40	192.80	390,240
24th Jun 2025 (Tue)	191.80	193.00	191.80	192.40	597,179
23rd Jun 2025 (Mon)	191.80	192.60	191.80	192.40	415,668
20th Jun 2025 (Fri)	191.20	193.00	191.20	192.60	2,937,845
19th Jun 2025 (Thu)	191.00	193.00	190.00	191.20	1,129,237

See more Spirent price history

Date	Source	Headline
Spirent (SPT) Regulatory News
18th Jul 2025 3:31 pm	RNS	Form 8.3 - Spirent Communications plc
18th Jul 2025 3:25 pm	BUS	Form 8.3 - Spirent Communications plc
18th Jul 2025 3:20 pm	RNS	Form 8.3 - Spirent Communications plc
18th Jul 2025 3:00 pm	BUS	Form 8.3 - SPIRENT COMMUNICATIONS PLC
18th Jul 2025 2:57 pm	RNS	Form 8.3 - Spirent Communications Plc
18th Jul 2025 2:21 pm	BUS	Form 8.3 - Spirent Communications PLC
18th Jul 2025 1:13 pm	RNS	Form 8.3 SPIRENT COMMUNICATIONS PLC
18th Jul 2025 12:41 pm	RNS	Form 8.3 - Spirent Communications Plc
18th Jul 2025 11:33 am	RNS	Form 8.5 Spirent Communications plc
18th Jul 2025 11:30 am	RNS	Form 8.5 (EPT/RI) - Spirent Communications Plc

See more Spirent regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48