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