Shares Magazine
2,030.00p-52.00 (-2.50%)02 May 2025, 17:43
Spectris PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2070.00p | 2094.00p | 1991.00p | 2030.00p | 435,930 |
| May 1, 2025 | 1978.00p | 2082.00p | 1963.00p | 2082.00p | 157,014 |
| Apr 30, 2025 | 2050.00p | 2050.00p | 1955.00p | 2000.00p | 398,718 |
| Apr 29, 2025 | 2020.00p | 2042.00p | 1995.00p | 2002.00p | 278,311 |
| Apr 28, 2025 | 2052.00p | 2076.00p | 2008.00p | 2022.00p | 170,531 |
| Apr 25, 2025 | 2044.00p | 2065.28p | 2020.00p | 2042.00p | 184,500 |
| Apr 24, 2025 | 1988.00p | 2042.00p | 1957.00p | 2026.00p | 164,057 |
| Apr 23, 2025 | 1993.00p | 2040.00p | 1957.00p | 1996.00p | 225,822 |
| Apr 22, 2025 | 1983.00p | 2010.00p | 1925.00p | 1958.00p | 194,460 |
| Apr 17, 2025 | 2078.00p | 2078.00p | 1982.00p | 1987.00p | 208,374 |
| Apr 16, 2025 | 2050.00p | 2078.00p | 2012.00p | 2078.00p | 239,460 |
| Apr 15, 2025 | 2000.00p | 2068.00p | 2000.00p | 2064.00p | 186,145 |
| Apr 14, 2025 | 1999.00p | 2044.00p | 1977.00p | 2044.00p | 397,320 |
| Apr 11, 2025 | 2090.00p | 2100.00p | 1943.00p | 1953.00p | 368,748 |
| Apr 10, 2025 | 2076.00p | 2120.00p | 2050.00p | 2084.00p | 347,274 |
| Apr 9, 2025 | 1942.00p | 1969.00p | 1877.00p | 1909.00p | 556,264 |
| Apr 8, 2025 | 2008.00p | 2062.00p | 1977.00p | 1990.00p | 308,598 |
| Apr 7, 2025 | 1966.00p | 2110.00p | 1904.00p | 1991.00p | 540,764 |
| Apr 4, 2025 | 2098.00p | 2130.00p | 2010.00p | 2050.00p | 344,276 |
| Apr 3, 2025 | 2270.00p | 2270.00p | 2116.00p | 2116.00p | 448,490 |
| Apr 2, 2025 | 2306.00p | 2316.00p | 2280.00p | 2294.00p | 250,748 |
| Apr 1, 2025 | 2310.00p | 2346.00p | 2285.58p | 2304.00p | 305,934 |
| Mar 31, 2025 | 2370.00p | 2388.00p | 2318.00p | 2318.00p | 282,041 |
| Mar 28, 2025 | 2392.00p | 2432.00p | 2380.00p | 2384.00p | 162,194 |
| Mar 27, 2025 | 2382.00p | 2416.00p | 2366.00p | 2416.00p | 237,298 |
| Mar 26, 2025 | 2400.00p | 2426.00p | 2394.00p | 2400.00p | 144,017 |
| Mar 25, 2025 | 2448.00p | 2470.00p | 2412.00p | 2414.00p | 192,133 |
| Mar 24, 2025 | 2484.00p | 2492.00p | 2448.00p | 2468.00p | 145,853 |
| Mar 21, 2025 | 2468.00p | 2488.00p | 2422.00p | 2458.00p | 519,002 |
| Mar 20, 2025 | 2520.00p | 2552.00p | 2492.00p | 2494.00p | 559,301 |
| Mar 19, 2025 | 2474.00p | 2542.00p | 2474.00p | 2518.00p | 177,404 |
| Mar 18, 2025 | 2526.00p | 2578.00p | 2490.00p | 2516.00p | 210,914 |
| Mar 17, 2025 | 2572.00p | 2592.00p | 2500.00p | 2524.00p | 182,139 |
| Mar 14, 2025 | 2528.00p | 2578.00p | 2508.00p | 2558.00p | 259,519 |
| Mar 13, 2025 | 2538.00p | 2560.00p | 2506.00p | 2524.00p | 216,766 |
| Mar 12, 2025 | 2466.00p | 2534.00p | 2444.00p | 2534.00p | 204,897 |
| Mar 11, 2025 | 2504.00p | 2530.00p | 2444.00p | 2444.00p | 286,181 |
| Mar 10, 2025 | 2602.00p | 2616.00p | 2504.00p | 2514.00p | 231,797 |
| Mar 7, 2025 | 2644.00p | 2676.00p | 2584.00p | 2588.00p | 307,066 |
| Mar 6, 2025 | 2650.00p | 2710.00p | 2636.00p | 2676.00p | 370,750 |
| Mar 5, 2025 | 2708.00p | 2743.31p | 2644.00p | 2644.00p | 525,055 |
| Mar 4, 2025 | 2646.00p | 2720.00p | 2614.00p | 2680.00p | 465,381 |
| Mar 3, 2025 | 2884.00p | 2894.00p | 2638.00p | 2638.00p | 423,779 |
| Feb 28, 2025 | 2710.00p | 2894.00p | 2702.00p | 2878.00p | 485,195 |
| Feb 27, 2025 | 2898.00p | 2910.00p | 2860.00p | 2882.00p | 113,655 |
| Feb 26, 2025 | 2910.00p | 2952.00p | 2882.00p | 2908.00p | 242,671 |
| Feb 25, 2025 | 2870.00p | 2926.00p | 2820.72p | 2898.00p | 144,681 |
| Feb 24, 2025 | 2934.00p | 2948.00p | 2856.00p | 2894.00p | 168,433 |
| Feb 21, 2025 | 2928.00p | 2958.00p | 2912.00p | 2928.00p | 354,045 |
| Feb 20, 2025 | 2952.00p | 2968.00p | 2918.00p | 2946.00p | 100,387 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.