AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-10-17 |
SPEN.N0000 |
166.000 |
169.500 |
166.000 |
168.000 |
46 |
| 2025-10-15 |
SPEN.N0000 |
167.000 |
167.000 |
163.000 |
165.000 |
36 |
| 2025-10-10 |
SPEN.N0000 |
169.000 |
169.000 |
167.000 |
167.750 |
30 |
| 2025-10-09 |
SPEN.N0000 |
173.000 |
173.000 |
168.750 |
169.000 |
51 |
| 2025-10-08 |
SPEN.N0000 |
172.000 |
173.500 |
168.000 |
172.000 |
135 |
| 2025-10-07 |
SPEN.N0000 |
165.250 |
172.750 |
165.250 |
171.500 |
257 |
| 2025-10-03 |
SPEN.N0000 |
161.750 |
165.250 |
161.750 |
164.000 |
72 |
| 2025-10-01 |
SPEN.N0000 |
161.750 |
163.000 |
160.000 |
160.000 |
58 |
| 2025-09-04 |
SPEN.N0000 |
154.750 |
154.750 |
150.000 |
152.000 |
44 |
| 2025-08-29 |
SPEN.N0000 |
149.000 |
150.250 |
148.000 |
149.000 |
66 |
| 2025-08-26 |
SPEN.N0000 |
151.500 |
151.500 |
148.750 |
150.000 |
64 |
| 2025-08-25 |
SPEN.N0000 |
151.000 |
151.500 |
148.500 |
149.000 |
54 |
| 2025-08-22 |
SPEN.N0000 |
151.750 |
152.500 |
150.000 |
150.250 |
98 |
| 2025-08-21 |
SPEN.N0000 |
150.250 |
152.000 |
150.250 |
151.000 |
60 |
| 2025-08-20 |
SPEN.N0000 |
150.000 |
151.500 |
150.000 |
150.250 |
82 |
| 2025-08-19 |
SPEN.N0000 |
146.000 |
152.000 |
146.000 |
150.000 |
157 |
| 2025-08-18 |
SPEN.N0000 |
146.500 |
147.000 |
145.000 |
145.750 |
72 |
| 2025-08-15 |
SPEN.N0000 |
146.250 |
147.000 |
145.000 |
146.250 |
91 |
| 2025-08-14 |
SPEN.N0000 |
147.000 |
148.000 |
145.500 |
147.000 |
42 |
| 2025-08-13 |
SPEN.N0000 |
145.000 |
147.000 |
145.000 |
146.000 |
56 |