AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-12-22 |
SPEN.N0000 |
150.000 |
150.000 |
147.750 |
148.000 |
20 |
| 2025-12-19 |
SPEN.N0000 |
149.750 |
150.000 |
146.500 |
147.750 |
15 |
| 2025-12-18 |
SPEN.N0000 |
146.750 |
149.750 |
146.000 |
148.250 |
15 |
| 2025-12-17 |
SPEN.N0000 |
149.250 |
149.250 |
146.500 |
146.500 |
7 |
| 2025-12-16 |
SPEN.N0000 |
146.500 |
150.000 |
146.000 |
146.250 |
35 |
| 2025-12-15 |
SPEN.N0000 |
146.000 |
150.000 |
146.000 |
146.000 |
41 |
| 2025-12-12 |
SPEN.N0000 |
148.000 |
149.750 |
145.500 |
146.750 |
32 |
| 2025-12-11 |
SPEN.N0000 |
152.500 |
152.500 |
145.000 |
147.500 |
51 |
| 2025-12-10 |
SPEN.N0000 |
150.000 |
152.500 |
145.000 |
149.250 |
55 |
| 2025-12-09 |
SPEN.N0000 |
149.000 |
149.000 |
145.500 |
146.750 |
63 |
| 2025-12-08 |
SPEN.N0000 |
148.000 |
151.000 |
147.000 |
148.000 |
54 |
| 2025-12-05 |
SPEN.N0000 |
150.000 |
151.000 |
147.250 |
149.000 |
65 |
| 2025-12-03 |
SPEN.N0000 |
148.000 |
152.000 |
147.250 |
150.000 |
110 |
| 2025-12-02 |
SPEN.N0000 |
150.000 |
152.000 |
147.500 |
148.000 |
106 |
| 2025-12-01 |
SPEN.N0000 |
155.000 |
155.000 |
147.500 |
150.000 |
112 |
| 2025-11-28 |
SPEN.N0000 |
160.000 |
160.000 |
156.000 |
156.000 |
35 |
| 2025-11-27 |
SPEN.N0000 |
160.000 |
160.000 |
158.000 |
159.000 |
15 |
| 2025-11-26 |
SPEN.N0000 |
162.000 |
162.000 |
156.000 |
160.000 |
26 |
| 2025-11-11 |
SPEN.N0000 |
170.500 |
170.500 |
165.000 |
165.750 |
32 |
| 2025-10-30 |
SPEN.N0000 |
163.750 |
167.500 |
163.000 |
164.500 |
18 |