AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2026-03-06 |
SPEN.N0000 |
150.000 |
152.750 |
150.000 |
150.250 |
41 |
| 2026-03-05 |
SPEN.N0000 |
153.500 |
153.500 |
149.750 |
150.250 |
44 |
| 2026-03-04 |
SPEN.N0000 |
149.750 |
150.000 |
148.000 |
149.750 |
63 |
| 2026-03-03 |
SPEN.N0000 |
154.750 |
154.750 |
148.500 |
149.250 |
134 |
| 2026-02-27 |
SPEN.N0000 |
157.000 |
160.000 |
157.000 |
158.500 |
24 |
| 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 |