AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2025-07-14 |
SPEN.N0000 |
138.500 |
142.000 |
138.500 |
139.500 |
63 |
| 2025-07-11 |
SPEN.N0000 |
138.500 |
140.000 |
138.000 |
138.750 |
91 |
| 2025-07-09 |
SPEN.N0000 |
139.750 |
140.000 |
136.000 |
137.000 |
124 |
| 2025-07-08 |
SPEN.N0000 |
141.000 |
141.000 |
139.250 |
140.000 |
48 |
| 2025-07-07 |
SPEN.N0000 |
142.500 |
145.000 |
136.000 |
141.500 |
68 |
| 2025-07-04 |
SPEN.N0000 |
144.000 |
145.000 |
141.000 |
144.500 |
61 |
| 2025-07-03 |
SPEN.N0000 |
145.000 |
145.000 |
141.000 |
143.250 |
97 |
| 2025-07-02 |
SPEN.N0000 |
146.000 |
146.500 |
143.750 |
144.000 |
117 |
| 2025-07-01 |
SPEN.N0000 |
145.000 |
146.000 |
144.750 |
145.500 |
78 |
| 2025-06-30 |
SPEN.N0000 |
148.000 |
148.000 |
145.750 |
145.750 |
89 |
| 2025-06-27 |
SPEN.N0000 |
145.750 |
148.000 |
145.000 |
147.000 |
75 |