AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2026-04-16 |
SPEN.N0000 |
140.000 |
140.000 |
139.000 |
140.000 |
118 |
| 2026-04-15 |
SPEN.N0000 |
142.000 |
142.000 |
139.750 |
140.000 |
58 |
| 2026-04-10 |
SPEN.N0000 |
140.000 |
140.000 |
139.500 |
139.750 |
40 |
| 2026-04-07 |
SPEN.N0000 |
137.000 |
138.000 |
137.000 |
138.000 |
24 |
| 2026-04-02 |
SPEN.N0000 |
139.000 |
139.000 |
135.000 |
139.000 |
45 |
| 2026-03-31 |
SPEN.N0000 |
139.000 |
139.000 |
138.500 |
139.000 |
10 |
| 2026-03-27 |
SPEN.N0000 |
138.250 |
139.500 |
138.000 |
138.000 |
24 |
| 2026-03-26 |
SPEN.N0000 |
139.500 |
139.500 |
138.250 |
138.500 |
30 |
| 2026-03-25 |
SPEN.N0000 |
140.000 |
144.750 |
138.500 |
139.500 |
87 |
| 2026-03-24 |
SPEN.N0000 |
140.000 |
144.000 |
139.000 |
139.750 |
44 |
| 2026-03-20 |
SPEN.N0000 |
137.000 |
139.750 |
135.000 |
139.750 |
65 |
| 2026-03-19 |
SPEN.N0000 |
138.000 |
142.000 |
138.000 |
139.250 |
19 |
| 2026-03-18 |
SPEN.N0000 |
144.500 |
144.500 |
137.000 |
138.000 |
27 |
| 2026-03-17 |
SPEN.N0000 |
135.250 |
145.000 |
135.000 |
137.750 |
31 |
| 2026-03-16 |
SPEN.N0000 |
140.000 |
140.250 |
129.250 |
138.500 |
105 |
| 2026-03-13 |
SPEN.N0000 |
145.000 |
148.250 |
141.000 |
142.500 |
87 |
| 2026-03-12 |
SPEN.N0000 |
147.250 |
147.250 |
142.000 |
144.000 |
81 |
| 2026-03-11 |
SPEN.N0000 |
149.750 |
149.750 |
147.000 |
147.750 |
39 |
| 2026-03-10 |
SPEN.N0000 |
144.000 |
150.000 |
144.000 |
150.000 |
20 |
| 2026-03-09 |
SPEN.N0000 |
150.000 |
150.250 |
143.000 |
147.250 |
128 |