1. Share Prices

  2. Spectris PLC (SXS)

2,690.00p-38.00 (-1.39%)01 Oct 2024, 19:02
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
Oct 1, 20242724.00p2758.00p2690.00p2690.00p203,103
Sep 30, 20242770.00p2794.00p2716.00p2728.00p305,492
Sep 27, 20242764.00p2804.00p2722.00p2800.00p188,879
Sep 26, 20242744.00p2790.00p2686.00p2744.00p234,433
Sep 25, 20242670.00p2734.00p2664.00p2720.00p336,558
Sep 24, 20242774.00p2774.00p2690.00p2690.00p283,102
Sep 23, 20242696.00p2726.00p2664.00p2710.00p341,000
Sep 20, 20242730.00p2788.00p2678.00p2678.00p562,280
Sep 19, 20242698.00p2748.00p2682.00p2748.00p622,569
Sep 18, 20242756.00p2780.00p2640.00p2676.00p493,782
Sep 17, 20242766.00p2872.00p2766.00p2806.00p599,283
Sep 16, 20242830.00p2866.00p2794.00p2828.00p228,659
Sep 13, 20242820.00p2903.94p2812.00p2844.00p204,496
Sep 12, 20242846.00p2858.00p2794.00p2806.00p333,435
Sep 11, 20242818.00p2888.00p2806.00p2822.00p275,931
Sep 10, 20242810.00p2866.00p2804.00p2858.00p296,606
Sep 9, 20242762.00p2830.00p2754.00p2830.00p289,732
Sep 6, 20242834.00p2882.00p2740.00p2750.00p438,458
Sep 5, 20242900.00p2906.00p2820.00p2826.00p438,320
Sep 4, 20242868.00p2900.00p2818.00p2864.00p278,161
Sep 3, 20242892.00p3002.00p2892.00p2906.00p171,158
Sep 2, 20242982.00p3000.00p2944.00p2964.00p118,037
Aug 30, 20242954.00p3018.00p2882.00p2976.00p279,875
Aug 29, 20242942.00p2980.00p2932.00p2950.00p176,547
Aug 28, 20242922.00p2984.00p2914.00p2942.00p115,997
Aug 27, 20242930.00p2974.00p2896.00p2928.00p520,356
Aug 23, 20242884.00p2952.00p2884.00p2926.00p107,756
Aug 22, 20242912.00p2952.00p2912.00p2916.00p162,870
Aug 21, 20242874.00p2948.00p2874.00p2946.00p191,833
Aug 20, 20242968.00p3002.00p2916.00p2916.00p168,748
Aug 19, 20242912.00p2966.00p2900.00p2964.00p208,838
Aug 16, 20242942.00p2972.00p2888.00p2916.00p175,687
Aug 15, 20242918.00p2944.00p2894.00p2942.00p198,198
Aug 14, 20242902.00p2926.00p2890.49p2908.00p193,806
Aug 13, 20242924.00p2926.00p2874.00p2884.00p174,095
Aug 12, 20242886.00p2908.00p2874.00p2908.00p177,437
Aug 9, 20242882.00p2922.00p2874.00p2874.00p166,619
Aug 8, 20242900.00p2904.00p2856.00p2886.00p151,754
Aug 7, 20242930.00p2952.00p2900.00p2914.00p172,276
Aug 6, 20242850.00p2904.80p2850.00p2890.00p259,695
Aug 5, 20242844.00p2882.00p2794.00p2856.00p179,891
Aug 2, 20242994.00p2994.00p2882.00p2882.00p496,467
Aug 1, 20243046.00p3078.00p2950.00p2966.00p238,997
Jul 31, 20242974.00p3072.00p2866.00p3038.00p275,666
Jul 30, 20242804.00p2992.00p2804.00p2954.00p354,804
Jul 29, 20243062.00p3104.00p3002.00p3002.00p228,608
Jul 26, 20243106.00p3110.00p3056.00p3094.00p131,189
Jul 25, 20243076.00p3084.00p3042.00p3048.00p99,817
Jul 24, 20243146.00p3146.00p3072.00p3098.00p265,427
Jul 23, 20243098.00p3136.00p3070.00p3098.00p94,414
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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Man Group PLC218.603.21
Bae Systems PLC1,273.502.91
Centamin PLC150.902.65
Ocado Group PLC394.202.58
BP PLC401.002.37
Hochschild Mining PLC187.802.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.