AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 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 |