1. Share Prices

  2. Spectra Systems Corporation (SPSY)

147.50p+3.00 (+2.08%)15 Dec 2025, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spectra Systems Corporation Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 2025144.50p147.00p144.51p144.50p50,244
Dec 11, 2025146.80p147.00p144.09p144.50p18,985
Dec 10, 2025143.50p146.80p143.26p145.00p67,742
Dec 9, 2025143.50p144.00p143.00p143.50p21,439
Dec 8, 2025143.50p144.00p143.00p143.50p4,680
Dec 5, 2025144.25p144.25p143.00p143.50p37,792
Dec 4, 2025145.50p147.00p144.00p144.50p59,360
Dec 3, 2025146.50p147.20p145.00p145.50p43,995
Dec 2, 2025149.50p153.50p144.00p146.50p165,040
Dec 1, 2025145.50p153.80p144.03p149.50p131,661
Nov 28, 2025134.50p146.80p136.00p141.00p122,010
Nov 27, 2025131.50p140.00p130.00p134.50p204,040
Nov 26, 2025127.50p132.78p127.50p131.50p136,047
Nov 25, 2025130.50p133.00p123.12p126.00p268,927
Nov 24, 2025128.50p129.70p127.15p128.50p87,529
Nov 21, 2025128.00p128.96p126.00p128.50p98,835
Nov 20, 2025133.50p136.00p126.00p128.00p210,849
Nov 19, 2025137.50p136.75p130.00p132.00p139,362
Nov 18, 2025139.50p142.65p132.00p135.50p79,788
Nov 17, 2025138.50p141.48p138.82p142.00p45,782
Nov 14, 2025138.50p140.00p136.25p138.50p84,094
Nov 13, 2025142.00p143.50p138.00p138.50p28,106
Nov 12, 2025140.13p142.50p138.60p139.50p39,900
Nov 11, 2025143.00p142.00p140.00p142.50p32,802
Nov 10, 2025141.30p142.40p140.28p143.00p76,666
Nov 7, 2025142.00p141.00p138.00p141.00p47,850
Nov 6, 2025141.50p143.00p140.96p142.00p104,929
Nov 5, 2025143.50p141.20p138.00p140.00p107,581
Nov 4, 2025140.95p144.00p140.00p143.50p81,851
Nov 3, 2025145.00p145.00p140.00p141.00p101,150
Oct 31, 2025146.50p147.50p145.10p146.50p25,365
Oct 30, 2025144.50p148.00p144.10p146.50p115,234
Oct 29, 2025144.50p145.90p144.00p144.50p24,687
Oct 28, 2025143.25p145.00p140.45p144.50p133,597
Oct 27, 2025147.50p149.00p143.00p145.00p104,035
Oct 24, 2025151.00p150.10p146.99p147.50p45,033
Oct 23, 2025146.50p154.00p147.00p151.00p139,664
Oct 22, 2025143.50p147.00p142.75p146.50p362,418
Oct 21, 2025145.50p147.00p144.00p145.00p91,090
Oct 20, 2025146.50p145.00p145.00p145.00p20,190
Oct 17, 2025152.00p154.70p145.00p148.00p85,292
Oct 16, 2025148.50p153.60p148.52p152.00p116,474
Oct 15, 2025145.00p148.00p145.20p148.50p96,927
Oct 14, 2025149.70p150.00p142.00p147.00p391,494
Oct 13, 2025156.00p156.98p150.00p150.00p116,468
Oct 10, 2025156.50p157.97p155.00p156.00p53,084
Oct 9, 2025161.80p163.00p158.00p157.00p137,589
Oct 8, 2025158.00p161.85p157.12p160.50p71,671
Oct 7, 2025163.50p164.00p156.00p158.00p193,914
Oct 6, 2025173.56p175.00p160.58p165.00p232,949
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Frasers Group PLC686.008.98
Goodwin PLC21,600.004.85
B&M European Value Retail S.A.163.704.37
Foresight Solar Fund Limited65.004.17
Airtel Africa PLC319.203.97
Antofagasta PLC3,040.003.68

Fallers

CompanyPrice% Chg
Oxford Biomedica PLC603.00-3.67
Rank Group PLC106.00-2.39
Ceres Power Holdings PLC266.20-2.28
Spire Healthcare Group PLC165.40-1.90
Fresnillo PLC2,856.00-1.65
Alfa Financial Software Holdings PLC218.00-1.58