Spirent Communications plc ( SPT.L) - Price History

Monthly price history for SPT.L (Spirent Communications plc)

DateAdjusted priceReal price
June 2026 GBp198.80 GBp198.80
October 2025 GBp198.80 GBp198.80
September 2025 GBp198.40 GBp198.40
August 2025 GBp195.60 GBp195.60
July 2025 GBp195 GBp195
June 2025 GBp190.58 GBp195
May 2025 GBp184.33 GBp188.60
April 2025 GBp180.42 GBp184.60
March 2025 GBp184.23 GBp188.50
February 2025 GBp181.30 GBp185.50
January 2025 GBp180.62 GBp184.80
December 2024 GBp172.99 GBp177
November 2024 GBp167.42 GBp171.30
October 2024 GBp164.20 GBp168
September 2024 GBp166.74 GBp170.60
August 2024 GBp173.68 GBp177.70
July 2024 GBp169.08 GBp173
June 2024 GBp178.86 GBp183
May 2024 GBp179.44 GBp183.60
April 2024 GBp190.29 GBp194.70
March 2024 GBp195.47 GBp200
February 2024 GBp102.13 GBp104.50
January 2024 GBp115.62 GBp118.30
December 2023 GBp120.51 GBp123.30
November 2023 GBp111.62 GBp114.20
October 2023 GBp95.05 GBp97.25
September 2023 GBp134.88 GBp138
August 2023 GBp153.35 GBp156.90
July 2023 GBp163.05 GBp169.10
June 2023 GBp157.75 GBp163.60
May 2023 GBp173.08 GBp179.50
April 2023 GBp173.56 GBp180
March 2023 GBp167.10 GBp173.30
February 2023 GBp200.60 GBp213
January 2023 GBp206.63 GBp219.40
December 2022 GBp245.06 GBp260.20
November 2022 GBp264.65 GBp281
October 2022 GBp244.87 GBp260
September 2022 GBp247.13 GBp262.40
August 2022 GBp242.98 GBp258
July 2022 GBp263.36 GBp281.80
June 2022 GBp232.33 GBp248.60
May 2022 GBp216.82 GBp232
April 2022 GBp216.07 GBp231.20
March 2022 GBp222.42 GBp238
February 2022 GBp224.09 GBp243
January 2022 GBp227.23 GBp246.40
December 2021 GBp254.71 GBp276.20
November 2021 GBp246.96 GBp267.80
October 2021 GBp265.59 GBp288
September 2021 GBp257.85 GBp279.60
August 2021 GBp275.18 GBp298.40
July 2021 GBp233.95 GBp255.20
June 2021 GBp225.88 GBp246.40
May 2021 GBp228.82 GBp249.60
April 2021 GBp233.22 GBp254.40
March 2021 GBp218.64 GBp238.50
February 2021 GBp213.40 GBp235.50
January 2021 GBp216.57 GBp239
December 2020 GBp239.23 GBp264
November 2020 GBp234.24 GBp258.50
October 2020 GBp262.34 GBp289.50
September 2020 GBp259.16 GBp286
August 2020 GBp264.15 GBp291.50
July 2020 GBp252.29 GBp280
June 2020 GBp217.15 GBp241
May 2020 GBp223.90 GBp248.50
April 2020 GBp217.15 GBp241
March 2020 GBp187.41 GBp208
February 2020 GBp186.88 GBp210
January 2020 GBp197.11 GBp221.50
December 2019 GBp223.81 GBp251.50
November 2019 GBp187.77 GBp211
October 2019 GBp176.91 GBp198.80
September 2019 GBp176.73 GBp198.60
August 2019 GBp164.27 GBp184.60
July 2019 GBp139.29 GBp158
June 2019 GBp134.70 GBp152.80
May 2019 GBp138.23 GBp156.80
April 2019 GBp139.99 GBp158.80
March 2019 GBp126.77 GBp143.80
February 2019 GBp130.21 GBp149.80
January 2019 GBp128.13 GBp147.40
December 2018 GBp102.92 GBp118.40
November 2018 GBp112.65 GBp129.60
October 2018 GBp102.74 GBp118.20
September 2018 GBp117.35 GBp135
August 2018 GBp102.74 GBp118.20
July 2018 GBp97.45 GBp113.40
June 2018 GBp99.51 GBp115.80
May 2018 GBp99.34 GBp115.60
April 2018 GBp102.26 GBp119
March 2018 GBp99.16 GBp115.40
February 2018 GBp87.29 GBp103
January 2018 GBp85.09 GBp100.40
December 2017 GBp86.44 GBp102
November 2017 GBp89.62 GBp105.75
October 2017 GBp83.69 GBp98.75
September 2017 GBp81.36 GBp96
August 2017 GBp82.42 GBp97.25
July 2017 GBp98.97 GBp118.25
June 2017 GBp97.72 GBp116.75
May 2017 GBp102.11 GBp122
April 2017 GBp98.14 GBp117.25
March 2017 GBp99.81 GBp119.25
February 2017 GBp86.81 GBp105.50
January 2017 GBp80.02 GBp97.25
December 2016 GBp81.26 GBp98.75
November 2016 GBp65.83 GBp80
October 2016 GBp67.68 GBp82.25
September 2016 GBp67.47 GBp82
August 2016 GBp69.94 GBp85
July 2016 GBp73.41 GBp90.50
June 2016 GBp65.90 GBp81.25
May 2016 GBp64.48 GBp79.50
April 2016 GBp63.67 GBp78.50
March 2016 GBp71.38 GBp88
February 2016 GBp67.31 GBp84.50
January 2016 GBp58.94 GBp74
December 2015 GBp56.95 GBp71.50
November 2015 GBp54.96 GBp69
October 2015 GBp58.55 GBp73.50
September 2015 GBp60.14 GBp75.50
August 2015 GBp62.33 GBp78.25
July 2015 GBp73.47 GBp93.50
June 2015 GBp71.31 GBp90.75
May 2015 GBp70.33 GBp89.50
April 2015 GBp68.95 GBp87.75
March 2015 GBp68.56 GBp87.25
February 2015 GBp71.74 GBp92.75
January 2015 GBp69.03 GBp89.25
December 2014 GBp58.59 GBp75.75
November 2014 GBp51.97 GBp67.20
October 2014 GBp58.04 GBp75.05
September 2014 GBp80.90 GBp104.60
August 2014 GBp79.74 GBp103.10
July 2014 GBp78.77 GBp102.90
June 2014 GBp72.69 GBp94.95
May 2014 GBp80 GBp104.50
April 2014 GBp72.84 GBp95.15
March 2014 GBp75.67 GBp98.85
February 2014 GBp79.51 GBp105
January 2014 GBp72.05 GBp95.15
December 2013 GBp78.60 GBp103.80
November 2013 GBp82.08 GBp108.40
October 2013 GBp83.98 GBp110.90
September 2013 GBp96.62 GBp127.60
August 2013 GBp95.18 GBp125.70
July 2013 GBp99.32 GBp132.10
June 2013 GBp105.78 GBp140.70
May 2013 GBp100.82 GBp134.10
April 2013 GBp98.11 GBp130.50
March 2013 GBp110.74 GBp147.30
February 2013 GBp114.49 GBp153.50
January 2013 GBp119.42 GBp160.10
December 2012 GBp112.40 GBp150.70
November 2012 GBp112.33 GBp150.60
October 2012 GBp107.18 GBp143.70
September 2012 GBp115.02 GBp154.20
August 2012 GBp118.22 GBp158.50
July 2012 GBp122.46 GBp165.20
June 2012 GBp118.98 GBp160.50
May 2012 GBp118.46 GBp159.80
April 2012 GBp126.02 GBp170
March 2012 GBp118.98 GBp160.50
February 2012 GBp103.72 GBp140.90
January 2012 GBp87.45 GBp118.80
December 2011 GBp86.79 GBp117.90
November 2011 GBp92.83 GBp126.10
October 2011 GBp92.02 GBp125
September 2011 GBp90.18 GBp122.50
August 2011 GBp93.20 GBp126.60
July 2011 GBp95.40 GBp130.40
June 2011 GBp109.01 GBp149
May 2011 GBp112.74 GBp154.10
April 2011 GBp106.81 GBp146
March 2011 GBp100.60 GBp137.50
February 2011 GBp113.48 GBp156
January 2011 GBp100.68 GBp138.40
December 2010 GBp107.52 GBp147.80
November 2010 GBp105.48 GBp145
October 2010 GBp104.53 GBp143.70
September 2010 GBp103.22 GBp141.90
August 2010 GBp93.40 GBp128.40
July 2010 GBp92.56 GBp127.90
June 2010 GBp79.38 GBp109.70
May 2010 GBp78.44 GBp108.40
April 2010 GBp87.20 GBp120.50
March 2010 GBp89.66 GBp123.90
February 2010 GBp74.90 GBp104.10
January 2010 GBp79.44 GBp110.40
December 2009 GBp73.39 GBp102
November 2009 GBp70.33 GBp97.75
October 2009 GBp66.02 GBp91.75
September 2009 GBp62.78 GBp87.25
August 2009 GBp59.50 GBp82.70
July 2009 GBp49.98 GBp70
June 2009 GBp45.16 GBp63.25
May 2009 GBp47.84 GBp67
April 2009 GBp40.34 GBp56.50
March 2009 GBp35.35 GBp49.50
February 2009 GBp31.33 GBp44.50
January 2009 GBp26.93 GBp38.25
December 2008 GBp25.52 GBp36.25
November 2008 GBp34.50 GBp49
October 2008 GBp38.02 GBp54
September 2008 GBp47.35 GBp67.25
August 2008 GBp56.33 GBp80
July 2008 GBp44.08 GBp63
June 2008 GBp45.83 GBp65.50
May 2008 GBp46 GBp65.75
April 2008 GBp49.50 GBp70.75
March 2008 GBp44.43 GBp63.50
February 2008 GBp40.93 GBp58.50
January 2008 GBp37.96 GBp54.25
December 2007 GBp43.38 GBp62
November 2007 GBp44.25 GBp63.25
October 2007 GBp48.80 GBp69.75
September 2007 GBp41.81 GBp59.75
August 2007 GBp46 GBp65.75
July 2007 GBp48.28 GBp69
June 2007 GBp52.65 GBp75.25
May 2007 GBp53.18 GBp76
April 2007 GBp52.65 GBp75.25
March 2007 GBp43.03 GBp61.50
February 2007 GBp42.68 GBp61
January 2007 GBp41.81 GBp59.75
December 2006 GBp39.71 GBp56.75
November 2006 GBp38.13 GBp54.50
October 2006 GBp39.53 GBp56.50
September 2006 GBp36.38 GBp52
August 2006 GBp32.01 GBp45.75
July 2006 GBp23.44 GBp33.50
June 2006 GBp26.24 GBp37.50
May 2006 GBp31.48 GBp45
April 2006 GBp28.86 GBp41.25
March 2006 GBp31.14 GBp44.50
February 2006 GBp34.11 GBp48.75
January 2006 GBp36.03 GBp51.50
December 2005 GBp34.63 GBp49.50
November 2005 GBp33.93 GBp48.50
October 2005 GBp30.44 GBp43.50
September 2005 GBp36.03 GBp51.50
August 2005 GBp37.43 GBp53.50
July 2005 GBp37.08 GBp53
June 2005 GBp33.58 GBp48
May 2005 GBp32.36 GBp46.25
April 2005 GBp28.86 GBp41.25
March 2005 GBp44.95 GBp64.25
February 2005 GBp47.75 GBp68.25
January 2005 GBp46.88 GBp67
December 2004 GBp51.60 GBp73.75
November 2004 GBp50.03 GBp71.50
October 2004 GBp44.78 GBp64
September 2004 GBp42.33 GBp60.50
August 2004 GBp36.73 GBp52.50
July 2004 GBp38.48 GBp55
June 2004 GBp48.28 GBp69
May 2004 GBp45.13 GBp64.50
April 2004 GBp47.75 GBp68.25
March 2004 GBp52.82 GBp75.50
February 2004 GBp61.92 GBp88.50
January 2004 GBp55.10 GBp78.75
December 2003 GBp40.76 GBp58.25
November 2003 GBp46.18 GBp66
October 2003 GBp45.13 GBp64.50
September 2003 GBp36.38 GBp52
August 2003 GBp32.36 GBp46.25
July 2003 GBp26.24 GBp37.50
June 2003 GBp18.37 GBp26.25
May 2003 GBp20.29 GBp29
April 2003 GBp14.69 GBp21
March 2003 GBp10.50 GBp15
February 2003 GBp8.40 GBp12
January 2003 GBp15.22 GBp21.75
December 2002 GBp11.72 GBp16.75
November 2002 GBp10.95 GBp15.65
October 2002 GBp8.77 GBp12.53
September 2002 GBp23.97 GBp36
August 2002 GBp43.95 GBp66
July 2002 GBp49.94 GBp75
June 2002 GBp57.60 GBp86.50
May 2002 GBp81.24 GBp122
April 2002 GBp64.48 GBp99.50
March 2002 GBp88.46 GBp136.50
February 2002 GBp83.28 GBp128.50
January 2002 GBp109.52 GBp169
December 2001 GBp102.39 GBp158
November 2001 GBp106.93 GBp165
October 2001 GBp75.82 GBp117
September 2001 GBp61.84 GBp96.75
August 2001 GBp80.22 GBp125.50
July 2001 GBp120.81 GBp189
June 2001 GBp141.27 GBp221
May 2001 GBp171.15 GBp267.75
April 2001 GBp261.25 GBp412
March 2001 GBp225.11 GBp355
February 2001 GBp240.33 GBp379
January 2001 GBp348.76 GBp550
December 2000 GBp386.81 GBp610
November 2000 GBp326.57 GBp515
October 2000 GBp376.92 GBp594.41
September 2000 GBp394.41 GBp623.24
August 2000 GBp317.29 GBp501.38
July 2000 GBp293.30 GBp463.48
June 2000 GBp261.66 GBp413.48
May 2000 GBp218.98 GBp346.04
April 2000 GBp230.64 GBp1,102.30
March 2000 GBp225.58 GBp1,078.12
February 2000 GBp243.77 GBp1,165.09
January 2000 GBp199.01 GBp951.14
December 1999 GBp210.69 GBp1,006.96
November 1999 GBp150.06 GBp717.19
October 1999 GBp119.21 GBp569.76
September 1999 GBp110.26 GBp526.96
August 1999 GBp116.16 GBp559.06
July 1999 GBp105.82 GBp509.29
June 1999 GBp107.17 GBp515.80
May 1999 GBp93.93 GBp452.08
April 1999 GBp95.09 GBp457.66
March 1999 GBp82.43 GBp396.74
February 1999 GBp71.24 GBp349.30
January 1999 GBp69.53 GBp340.92
December 1998 GBp66.12 GBp324.18
November 1998 GBp77.41 GBp379.53
October 1998 GBp68.02 GBp333.48
September 1998 GBp62.07 GBp307.90
August 1998 GBp77.35 GBp383.71
July 1998 GBp83.54 GBp414.41
June 1998 GBp98.17 GBp486.97
May 1998 GBp109.89 GBp545.10
April 1998 GBp98.64 GBp489.29
March 1998 GBp89.73 GBp445.11
February 1998 GBp73.89 GBp372.55
January 1998 GBp64.94 GBp327.44
December 1997 GBp69.46 GBp350.22
November 1997 GBp72.14 GBp363.71
October 1997 GBp72.23 GBp364.18
September 1997 GBp74.91 GBp377.67
August 1997 GBp65.87 GBp334.88
July 1997 GBp56.90 GBp289.30
June 1997 GBp59.56 GBp302.78
May 1997 GBp57.54 GBp292.55
April 1997 GBp64.95 GBp330.22
March 1997 GBp69.41 GBp359.53
February 1997 GBp67.62 GBp350.22
January 1997 GBp73.63 GBp381.39
December 1996 GBp81.18 GBp420.46
November 1996 GBp80.91 GBp419.06
October 1996 GBp84.86 GBp439.52
September 1996 GBp78.12 GBp404.64
August 1996 GBp77.91 GBp406.50
July 1996 GBp72.92 GBp380.46
June 1996 GBp80.22 GBp418.60
May 1996 GBp82.01 GBp427.90
April 1996 GBp79.69 GBp415.80
March 1996 GBp75.32 GBp399.06
February 1996 GBp71.46 GBp378.60
January 1996 GBp71.81 GBp380.46
December 1995 GBp73.74 GBp390.69
November 1995 GBp75.67 GBp400.92
October 1995 GBp75.50 GBp399.99
September 1995 GBp73.22 GBp390.69
August 1995 GBp70.43 GBp375.81
July 1995 GBp69.21 GBp369.29
June 1995 GBp64.67 GBp345.11
May 1995 GBp61.88 GBp330.22
April 1995 GBp61.71 GBp329.30
March 1995 GBp57.30 GBp311.62
February 1995 GBp52.68 GBp286.50
January 1995 GBp49.95 GBp271.62
December 1994 GBp49.60 GBp269.76
November 1994 GBp48.58 GBp264.18
October 1994 GBp53.03 GBp288.37
September 1994 GBp50.14 GBp274.41
August 1994 GBp56.43 GBp308.83
July 1994 GBp53.03 GBp290.23
June 1994 GBp54.39 GBp297.67
May 1994 GBp58.30 GBp319.06
April 1994 GBp59.32 GBp324.64
March 1994 GBp55.92 GBp306.04
February 1994 GBp58.43 GBp324.64
January 1994 GBp62.95 GBp349.76
December 1993 GBp59.26 GBp329.30
November 1993 GBp58.99 GBp327.76
October 1993 GBp58.34 GBp325.93
September 1993 GBp58.34 GBp325.93
August 1993 GBp60.64 GBp338.74
July 1993 GBp56.05 GBp313.11
June 1993 GBp61.29 GBp338.50
May 1993 GBp57.04 GBp315
April 1993 GBp56.49 GBp312
March 1993 GBp53.69 GBp296.50
February 1993 GBp51.97 GBp287
January 1993 GBp49.25 GBp272
December 1992 GBp52.15 GBp288
November 1992 GBp48.16 GBp266
October 1992 GBp48.53 GBp268
September 1992 GBp44.63 GBp246.50
August 1992 GBp38.93 GBp215
July 1992 GBp41.10 GBp227
June 1992 GBp46.54 GBp257
May 1992 GBp50.34 GBp278
April 1992 GBp47.80 GBp264
March 1992 GBp42.37 GBp234
February 1992 GBp42.82 GBp236.50
January 1992 GBp41.46 GBp229
December 1991 GBp37.48 GBp207
November 1991 GBp39.20 GBp216.50
October 1991 GBp39.29 GBp217
September 1991 GBp41.10 GBp227
August 1991 GBp41.65 GBp230
July 1991 GBp41.83 GBp231
June 1991 GBp39.04 GBp215.62
May 1991 GBp37.53 GBp207.25
April 1991 GBp38.66 GBp213.50
March 1991 GBp38.57 GBp213
February 1991 GBp38.39 GBp212
January 1991 GBp32.41 GBp179
December 1990 GBp32.95 GBp182
November 1990 GBp32.95 GBp182
October 1990 GBp32.05 GBp177
September 1990 GBp32.41 GBp179
August 1990 GBp32.41 GBp179
July 1990 GBp37.30 GBp206
June 1990 GBp38.93 GBp215
May 1990 GBp38.02 GBp210
April 1990 GBp34.58 GBp191
March 1990 GBp33.68 GBp186
February 1990 GBp32.23 GBp178
January 1990 GBp34.58 GBp191
December 1989 GBp34.40 GBp190
November 1989 GBp31.87 GBp176
October 1989 GBp32.05 GBp177
September 1989 GBp38.02 GBp210
August 1989 GBp41.46 GBp229
July 1989 GBp39.84 GBp220
June 1989 GBp38.57 GBp213
May 1989 GBp36.21 GBp200
April 1989 GBp35.13 GBp194
March 1989 GBp34.76 GBp192
February 1989 GBp36.21 GBp200
January 1989 GBp34.58 GBp191
December 1988 GBp27.88 GBp154
November 1988 GBp32.23 GBp178
October 1988 GBp30.24 GBp167
September 1988 GBp28.97 GBp160
August 1988 GBp26.80 GBp148
July 1988 GBp32.05 GBp177
June 1988 GBp28.97 GBp160
May 1988 GBp28.61 GBp158
April 1988 GBp30.06 GBp166
March 1988 GBp29.51 GBp163
February 1988 GBp31.87 GBp176
January 1988 GBp33.50 GBp185
December 1987 GBp31.14 GBp172
November 1987 GBp28.79 GBp159
October 1987 GBp29.33 GBp162
September 1987 GBp41.46 GBp229
August 1987 GBp45.27 GBp250
July 1987 GBp41.83 GBp231
June 1987 GBp41.83 GBp231
May 1987 GBp40.38 GBp223
April 1987 GBp120.23 GBp664
March 1987 GBp123.49 GBp682
February 1987 GBp122.40 GBp676
January 1987 GBp110.45 GBp610
December 1986 GBp102.30 GBp565
November 1986 GBp96.87 GBp535
October 1986 GBp96.51 GBp533
September 1986 GBp100.49 GBp555
August 1986 GBp96.87 GBp535
July 1986 GBp93.25 GBp515
June 1986 GBp104.11 GBp575
May 1986 GBp95.60 GBp528
April 1986 GBp96.51 GBp533
March 1986 GBp83.47 GBp461
February 1986 GBp85.83 GBp474
January 1986 GBp72.06 GBp398

SPT.L

Price: GBp198.80

52 week price:
165.00
200.00

Dividend Yield: 1.51%

5-year range yield:
0.59%
2.45%

Payout Ratio: 13800.00%

Earnings Per Share: 0.01 GBp

P/E Ratio: 198.40

Exchange: LSE

Sector: Technology

Industry: Software - Infrastructure

Country: United Kingdom

Market Capitalization: 1.2 billion

Average Dividend Frequency: 1

Links: