AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-08-12 |
SPEN.N0000 |
144.000 |
145.250 |
144.000 |
145.000 |
39 |
| 2025-08-11 |
SPEN.N0000 |
145.000 |
145.500 |
143.500 |
144.500 |
37 |
| 2025-08-07 |
SPEN.N0000 |
144.750 |
146.000 |
143.500 |
145.000 |
80 |
| 2025-08-06 |
SPEN.N0000 |
142.250 |
144.000 |
141.750 |
143.250 |
93 |
| 2025-08-05 |
SPEN.N0000 |
141.500 |
143.000 |
141.500 |
142.250 |
45 |
| 2025-08-04 |
SPEN.N0000 |
142.250 |
142.500 |
141.000 |
142.000 |
102 |
| 2025-08-01 |
SPEN.N0000 |
141.250 |
142.250 |
141.000 |
141.750 |
46 |
| 2025-07-31 |
SPEN.N0000 |
141.250 |
142.250 |
141.250 |
141.250 |
40 |
| 2025-07-30 |
SPEN.N0000 |
143.000 |
143.000 |
141.250 |
141.750 |
58 |
| 2025-07-29 |
SPEN.N0000 |
142.500 |
142.500 |
142.000 |
142.500 |
37 |
| 2025-07-28 |
SPEN.N0000 |
143.000 |
144.500 |
141.250 |
142.500 |
56 |
| 2025-07-25 |
SPEN.N0000 |
142.000 |
143.500 |
141.000 |
141.500 |
61 |
| 2025-07-24 |
SPEN.N0000 |
142.000 |
143.000 |
140.250 |
142.000 |
101 |
| 2025-07-23 |
SPEN.N0000 |
143.000 |
144.000 |
141.250 |
142.000 |
59 |
| 2025-07-22 |
SPEN.N0000 |
144.750 |
144.750 |
142.000 |
143.000 |
46 |
| 2025-07-21 |
SPEN.N0000 |
144.000 |
144.000 |
142.000 |
143.000 |
47 |
| 2025-07-18 |
SPEN.N0000 |
142.500 |
145.000 |
142.000 |
144.000 |
50 |
| 2025-07-17 |
SPEN.N0000 |
140.000 |
142.500 |
139.750 |
142.000 |
49 |
| 2025-07-16 |
SPEN.N0000 |
139.000 |
139.750 |
139.000 |
139.750 |
43 |
| 2025-07-15 |
SPEN.N0000 |
139.500 |
139.500 |
138.750 |
139.500 |
91 |