3,838.00p-16.00 (-0.42%)30 Jun 2025, 16:47
Spectris PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 27, 2025 | 3888.00p | 3895.00p | 3852.67p | 3854.00p | 551,472 |
Jun 26, 2025 | 3814.00p | 3882.00p | 3812.00p | 3876.00p | 835,954 |
Jun 25, 2025 | 3830.00p | 3838.00p | 3810.00p | 3816.00p | 708,049 |
Jun 24, 2025 | 3794.00p | 3830.00p | 3794.00p | 3814.00p | 1,118,624 |
Jun 23, 2025 | 3730.00p | 3812.00p | 3702.69p | 3798.00p | 3,228,574 |
Jun 20, 2025 | 3344.00p | 3376.00p | 3282.00p | 3282.00p | 1,206,486 |
Jun 19, 2025 | 3330.00p | 3374.00p | 3322.00p | 3340.00p | 289,339 |
Jun 18, 2025 | 3304.00p | 3354.00p | 3290.00p | 3346.00p | 474,602 |
Jun 17, 2025 | 3320.00p | 3352.00p | 3310.00p | 3310.00p | 414,441 |
Jun 16, 2025 | 3350.00p | 3378.00p | 3290.00p | 3342.00p | 722,045 |
Jun 13, 2025 | 3172.00p | 3206.00p | 3156.00p | 3158.00p | 445,283 |
Jun 12, 2025 | 3200.00p | 3260.00p | 3185.37p | 3218.00p | 361,203 |
Jun 11, 2025 | 3202.00p | 3228.00p | 3158.00p | 3210.00p | 579,408 |
Jun 10, 2025 | 3270.00p | 3276.00p | 3172.00p | 3204.00p | 1,197,664 |
Jun 9, 2025 | 2024.00p | 3546.00p | 2024.00p | 3264.00p | 1,503,667 |
Jun 6, 2025 | 2022.00p | 2060.00p | 2006.00p | 2038.00p | 170,175 |
Jun 5, 2025 | 2030.00p | 2044.00p | 1996.00p | 2026.00p | 257,606 |
Jun 4, 2025 | 2054.00p | 2064.00p | 2020.00p | 2040.00p | 171,127 |
Jun 3, 2025 | 2054.00p | 2054.00p | 1999.00p | 2028.00p | 169,780 |
Jun 2, 2025 | 1989.00p | 2032.00p | 1979.00p | 2032.00p | 383,956 |
May 30, 2025 | 2012.00p | 2036.00p | 1994.00p | 2004.00p | 165,567 |
May 29, 2025 | 2016.00p | 2046.00p | 2008.30p | 2020.00p | 123,530 |
May 28, 2025 | 2032.00p | 2050.00p | 2016.00p | 2016.00p | 155,174 |
May 27, 2025 | 1994.00p | 2038.11p | 1985.00p | 2038.00p | 162,650 |
May 23, 2025 | 2042.00p | 2042.00p | 1921.75p | 1952.00p | 256,734 |
May 22, 2025 | 2012.00p | 2056.00p | 1990.00p | 1994.00p | 169,621 |
May 21, 2025 | 2012.00p | 2062.00p | 2012.00p | 2044.00p | 270,392 |
May 20, 2025 | 2060.00p | 2072.00p | 2044.00p | 2052.00p | 352,260 |
May 19, 2025 | 2052.00p | 2066.00p | 2036.00p | 2048.00p | 215,605 |
May 16, 2025 | 2082.00p | 2085.10p | 2038.00p | 2070.00p | 208,051 |
May 15, 2025 | 2110.00p | 2118.00p | 2060.50p | 2078.00p | 268,364 |
May 14, 2025 | 2196.00p | 2236.00p | 2186.00p | 2186.00p | 563,072 |
May 13, 2025 | 2166.00p | 2224.00p | 2166.00p | 2216.00p | 338,422 |
May 12, 2025 | 2102.00p | 2222.00p | 2100.00p | 2192.00p | 431,831 |
May 9, 2025 | 2060.00p | 2112.00p | 2060.00p | 2092.00p | 197,302 |
May 8, 2025 | 2022.00p | 2118.00p | 2008.00p | 2054.00p | 362,032 |
May 7, 2025 | 2008.00p | 2040.00p | 1985.00p | 2002.00p | 254,971 |
May 6, 2025 | 2030.00p | 2062.00p | 1999.55p | 2026.00p | 183,563 |
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 |
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 |
---|---|---|
Foresight Group Holdings Limited | 443.50 | 4.60 |
W.A.G Payment Solutions PLC | 87.40 | 4.05 |
Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
Burberry Group PLC | 1,182.00 | 2.78 |
Drax Group PLC | 693.00 | 2.67 |
Carnival PLC | 1,829.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Man Group PLC | 169.10 | -4.62 |
Pantheon Infrastructure PLC | 100.50 | -4.29 |
Intermediate Capital Group PLC | 1,928.00 | -4.18 |
Molten Ventures PLC | 319.60 | -4.14 |
Crest Nicholson Holdings PLC | 186.70 | -4.11 |
Ibstock PLC | 146.20 | -3.82 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.