AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2026-01-26 |
SPEN.N0000 |
162.000 |
163.000 |
159.000 |
160.000 |
39 |
| 2026-01-23 |
SPEN.N0000 |
158.500 |
160.500 |
157.500 |
160.000 |
75 |
| 2026-01-22 |
SPEN.N0000 |
159.250 |
159.750 |
158.500 |
159.000 |
20 |
| 2026-01-21 |
SPEN.N0000 |
160.000 |
160.000 |
151.250 |
159.000 |
42 |
| 2026-01-20 |
SPEN.N0000 |
162.000 |
162.000 |
158.250 |
160.000 |
20 |
| 2026-01-19 |
SPEN.N0000 |
162.000 |
162.000 |
158.500 |
159.250 |
27 |
| 2026-01-16 |
SPEN.N0000 |
158.750 |
163.000 |
158.000 |
162.000 |
47 |
| 2026-01-14 |
SPEN.N0000 |
163.000 |
163.000 |
158.750 |
160.000 |
26 |
| 2026-01-13 |
SPEN.N0000 |
162.000 |
163.000 |
159.000 |
160.750 |
59 |
| 2026-01-12 |
SPEN.N0000 |
163.000 |
163.000 |
159.500 |
162.000 |
30 |
| 2026-01-09 |
SPEN.N0000 |
159.000 |
162.000 |
158.750 |
160.250 |
41 |
| 2026-01-08 |
SPEN.N0000 |
159.000 |
159.750 |
159.000 |
159.000 |
51 |
| 2026-01-06 |
SPEN.N0000 |
159.500 |
160.000 |
156.000 |
159.000 |
53 |
| 2026-01-05 |
SPEN.N0000 |
157.500 |
159.000 |
155.000 |
157.250 |
63 |
| 2026-01-02 |
SPEN.N0000 |
156.000 |
157.000 |
155.000 |
157.000 |
66 |
| 2025-12-31 |
SPEN.N0000 |
157.000 |
157.000 |
155.000 |
156.250 |
18 |
| 2025-12-30 |
SPEN.N0000 |
154.000 |
156.000 |
152.500 |
155.000 |
71 |
| 2025-12-26 |
SPEN.N0000 |
155.000 |
155.000 |
150.000 |
152.500 |
42 |
| 2025-12-24 |
SPEN.N0000 |
146.500 |
153.000 |
146.500 |
152.000 |
33 |
| 2025-12-23 |
SPEN.N0000 |
148.000 |
150.000 |
148.000 |
148.000 |
22 |