AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2026-02-26 |
SPEN.N0000 |
155.250 |
157.000 |
155.000 |
156.000 |
50 |
| 2026-02-25 |
SPEN.N0000 |
154.250 |
157.500 |
154.250 |
155.000 |
45 |
| 2026-02-24 |
SPEN.N0000 |
157.000 |
157.000 |
155.000 |
155.000 |
55 |
| 2026-02-23 |
SPEN.N0000 |
159.000 |
159.000 |
156.500 |
157.000 |
79 |
| 2026-02-20 |
SPEN.N0000 |
159.000 |
160.000 |
157.500 |
158.000 |
30 |
| 2026-02-19 |
SPEN.N0000 |
160.000 |
160.000 |
158.500 |
159.000 |
25 |
| 2026-02-18 |
SPEN.N0000 |
160.000 |
160.000 |
158.500 |
159.000 |
34 |
| 2026-02-13 |
SPEN.N0000 |
162.000 |
163.000 |
160.000 |
162.000 |
115 |
| 2026-02-12 |
SPEN.N0000 |
159.000 |
159.000 |
158.000 |
158.750 |
24 |
| 2026-02-11 |
SPEN.N0000 |
158.000 |
160.000 |
158.000 |
159.000 |
22 |
| 2026-02-10 |
SPEN.N0000 |
162.000 |
162.000 |
158.000 |
158.000 |
28 |
| 2026-02-09 |
SPEN.N0000 |
159.500 |
162.250 |
159.500 |
159.750 |
30 |
| 2026-02-06 |
SPEN.N0000 |
162.250 |
162.250 |
159.500 |
159.500 |
21 |
| 2026-02-05 |
SPEN.N0000 |
160.000 |
162.250 |
160.000 |
161.750 |
35 |
| 2026-02-03 |
SPEN.N0000 |
160.000 |
162.250 |
160.000 |
160.000 |
26 |
| 2026-02-02 |
SPEN.N0000 |
157.250 |
160.250 |
157.000 |
159.750 |
19 |
| 2026-01-30 |
SPEN.N0000 |
162.000 |
162.250 |
155.250 |
159.000 |
59 |
| 2026-01-29 |
SPEN.N0000 |
160.500 |
160.500 |
158.000 |
159.750 |
49 |
| 2026-01-28 |
SPEN.N0000 |
162.000 |
162.000 |
160.000 |
161.500 |
26 |
| 2026-01-27 |
SPEN.N0000 |
164.000 |
164.000 |
160.000 |
160.000 |
48 |