AITKEN SPENCE PLC (SPEN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-05-09 |
SPEN.N0000 |
128.250 |
128.500 |
125.000 |
125.250 |
75 |
| 2025-05-08 |
SPEN.N0000 |
125.500 |
127.750 |
124.750 |
127.000 |
48 |
| 2025-05-07 |
SPEN.N0000 |
128.250 |
128.250 |
125.000 |
125.000 |
89 |
| 2025-05-06 |
SPEN.N0000 |
127.000 |
128.750 |
126.000 |
128.750 |
27 |
| 2025-05-05 |
SPEN.N0000 |
128.750 |
128.750 |
127.000 |
127.000 |
26 |
| 2025-05-02 |
SPEN.N0000 |
128.750 |
128.750 |
125.750 |
127.000 |
19 |
| 2025-04-30 |
SPEN.N0000 |
128.000 |
128.000 |
125.000 |
125.750 |
57 |
| 2025-04-29 |
SPEN.N0000 |
126.000 |
128.000 |
125.500 |
127.000 |
72 |
| 2025-04-28 |
SPEN.N0000 |
129.000 |
129.000 |
124.000 |
125.000 |
84 |
| 2025-04-25 |
SPEN.N0000 |
123.500 |
125.250 |
123.000 |
125.000 |
75 |
| 2025-04-24 |
SPEN.N0000 |
124.000 |
124.500 |
123.500 |
123.500 |
18 |
| 2025-04-23 |
SPEN.N0000 |
126.000 |
126.000 |
124.500 |
124.500 |
12 |
| 2025-04-22 |
SPEN.N0000 |
126.500 |
126.500 |
123.000 |
124.000 |
31 |
| 2025-04-21 |
SPEN.N0000 |
125.000 |
125.000 |
123.750 |
124.000 |
39 |
| 2025-04-17 |
SPEN.N0000 |
126.500 |
126.500 |
123.250 |
125.000 |
46 |
| 2025-04-16 |
SPEN.N0000 |
125.000 |
127.000 |
125.000 |
125.000 |
21 |
| 2025-04-11 |
SPEN.N0000 |
125.000 |
125.000 |
124.500 |
124.500 |
17 |
| 2025-04-10 |
SPEN.N0000 |
127.750 |
128.000 |
124.500 |
125.000 |
95 |
| 2025-04-09 |
SPEN.N0000 |
124.000 |
124.000 |
122.500 |
123.750 |
38 |
| 2025-04-08 |
SPEN.N0000 |
120.500 |
126.000 |
120.500 |
124.750 |
24 |