1. Share Prices

  2. Spectris PLC (SXS)

3,144.00p-4.00 (-0.13%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spectris PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 20243224.00p3224.00p3126.00p3144.00p359,129
May 16, 20243286.00p3286.00p3148.00p3148.00p219,345
May 15, 20243320.00p3348.00p3294.00p3302.00p194,656
May 14, 20243376.00p3376.00p3286.00p3302.00p134,284
May 13, 20243328.00p3338.00p3286.00p3296.00p570,647
May 10, 20243394.00p3394.00p3298.00p3330.00p125,117
May 9, 20243410.00p3410.00p3304.00p3314.00p104,831
May 8, 20243422.00p3430.00p3330.00p3330.00p260,775
May 7, 20243340.00p3380.00p3314.00p3380.00p276,984
May 3, 20243160.00p3310.00p3160.00p3306.00p224,013
May 2, 20243150.00p3250.00p3117.64p3208.00p210,657
May 1, 20243366.00p3382.00p3264.00p3272.00p193,113
Apr 30, 20243308.00p3348.00p3308.00p3330.00p315,348
Apr 29, 20243340.00p3353.65p3168.00p3324.00p159,767
Apr 26, 20243230.00p3302.00p3230.00p3274.00p185,844
Apr 25, 20243246.00p3288.00p3220.85p3254.00p206,555
Apr 24, 20243254.00p3320.00p3232.00p3264.00p276,761
Apr 23, 20243224.00p3256.00p3210.00p3256.00p177,604
Apr 22, 20243196.00p3217.00p3177.22p3214.00p101,650
Apr 19, 20243148.00p3178.00p3105.96p3178.00p233,630
Apr 18, 20243166.00p3174.00p3130.00p3166.00p218,645
Apr 17, 20243152.00p3184.00p3144.00p3144.00p168,797
Apr 16, 20243166.00p3202.00p3144.00p3170.00p154,106
Apr 15, 20243238.00p3264.00p3204.00p3216.00p775,117
Apr 12, 20243328.00p3328.00p3228.00p3228.00p234,106
Apr 11, 20243154.00p3266.00p3154.00p3258.00p244,351
Apr 10, 20243260.00p3306.00p3214.00p3222.00p240,990
Apr 9, 20243194.00p3288.00p3194.00p3264.00p1,214,377
Apr 8, 20243168.00p3246.00p3160.00p3226.00p237,037
Apr 5, 20243228.00p3236.00p3190.20p3204.00p151,625
Apr 4, 20243224.00p3258.00p3224.00p3256.00p371,739
Apr 3, 20243208.00p3286.00p3208.00p3240.00p397,470
Apr 2, 20243234.00p3388.00p3234.00p3284.00p242,608
Mar 28, 20243280.00p3317.00p3262.00p3307.00p308,831
Mar 27, 20243230.00p3275.00p3230.00p3275.00p300,552
Mar 26, 20243221.00p3278.00p3214.00p3278.00p332,156
Mar 25, 20243288.00p3296.00p3251.00p3252.00p216,918
Mar 22, 20243254.00p3342.00p3254.00p3306.00p253,283
Mar 21, 20243304.00p3339.00p3282.00p3329.00p590,677
Mar 20, 20243348.00p3348.00p3276.00p3276.00p235,592
Mar 19, 20243247.00p3327.00p3247.00p3302.00p196,570
Mar 18, 20243338.00p3338.00p3294.00p3320.00p204,499
Mar 15, 20243376.00p3385.00p3298.00p3321.00p1,230,437
Mar 14, 20243408.00p3408.00p3302.00p3309.00p300,133
Mar 13, 20243330.00p3354.50p3315.00p3331.00p791,703
Mar 12, 20243348.00p3361.00p3304.00p3326.00p502,179
Mar 11, 20243305.00p3365.00p3296.00p3316.00p277,695
Mar 8, 20243356.00p3394.00p3338.00p3363.00p442,358
Mar 7, 20243365.00p3365.00p3313.00p3359.00p522,083
Mar 6, 20243312.00p3374.00p3312.00p3357.00p242,713
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.