1. Share Prices

  2. Spectris PLC (SXS)

3,028.00p+14.00 (+0.46%)14 Feb 2025, 17:02
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
Feb 14, 20253012.00p3064.00p3004.00p3028.00p121,900
Feb 13, 20253036.00p3060.00p3008.00p3014.00p256,678
Feb 12, 20252992.00p3054.00p2934.00p3032.00p245,012
Feb 11, 20253060.00p3086.00p3034.00p3068.00p308,279
Feb 10, 20253052.00p3142.00p3034.00p3070.00p511,909
Feb 7, 20253010.00p3054.00p2990.00p3002.00p231,554
Feb 6, 20253026.00p3052.00p3010.00p3038.00p193,808
Feb 5, 20252984.00p3008.00p2958.00p3004.00p347,390
Feb 4, 20252966.00p3010.00p2950.00p2994.00p139,585
Feb 3, 20252962.00p3000.00p2950.00p2982.00p137,784
Jan 31, 20252966.00p3036.00p2934.00p3036.00p303,321
Jan 30, 20252954.00p3006.00p2928.00p2980.00p157,675
Jan 29, 20252960.00p2974.00p2928.00p2928.00p137,322
Jan 28, 20252906.00p2964.00p2894.00p2964.00p217,682
Jan 27, 20252908.00p2936.00p2860.00p2916.00p144,678
Jan 24, 20253000.00p3042.00p2928.00p2950.00p313,524
Jan 23, 20252962.00p3114.76p2922.00p2984.00p472,574
Jan 22, 20252604.00p2726.00p2604.00p2700.00p174,126
Jan 21, 20252728.00p2728.00p2634.00p2654.00p94,474
Jan 20, 20252712.00p2718.00p2646.59p2664.00p103,385
Jan 17, 20252690.00p2736.00p2666.00p2708.00p276,189
Jan 16, 20252652.00p2664.00p2618.00p2654.00p109,615
Jan 15, 20252576.00p2628.00p2566.00p2616.00p125,544
Jan 14, 20252590.00p2620.00p2564.00p2564.00p188,596
Jan 13, 20252550.00p2590.00p2530.00p2574.00p118,891
Jan 10, 20252612.00p2628.00p2556.00p2558.00p134,418
Jan 9, 20252550.00p2596.00p2526.00p2586.00p218,990
Jan 8, 20252562.00p2572.00p2502.00p2538.00p239,019
Jan 7, 20252520.00p2572.00p2506.00p2562.00p395,307
Jan 6, 20252474.00p2582.00p2474.00p2520.00p133,427
Jan 3, 20252460.00p2498.00p2452.00p2454.00p89,554
Jan 2, 20252502.00p2542.00p2458.00p2474.00p87,796
Dec 31, 20242476.00p2508.00p2440.00p2508.00p40,813
Dec 30, 20242408.00p2452.00p2404.00p2452.00p100,514
Dec 27, 20242430.00p2462.00p2430.00p2454.00p69,387
Dec 24, 20242446.00p2464.00p2440.00p2450.00p30,629
Dec 23, 20242466.00p2470.00p2424.00p2440.00p259,486
Dec 20, 20242426.00p2468.00p2410.00p2450.00p651,839
Dec 19, 20242450.00p2466.00p2430.00p2448.00p284,867
Dec 18, 20242506.00p2506.00p2448.00p2496.00p166,121
Dec 17, 20242492.00p2504.00p2448.00p2448.00p166,965
Dec 16, 20242524.00p2538.00p2484.00p2500.00p201,921
Dec 13, 20242582.00p2582.00p2520.00p2526.00p138,572
Dec 12, 20242528.00p2610.00p2528.00p2550.00p261,148
Dec 11, 20242654.00p2662.00p2566.00p2590.00p196,939
Dec 10, 20242610.00p2658.21p2562.00p2658.00p231,428
Dec 9, 20242592.00p2630.00p2578.00p2618.00p88,889
Dec 6, 20242550.00p2586.78p2550.00p2586.00p172,678
Dec 5, 20242552.00p2576.00p2532.00p2556.00p179,986
Dec 4, 20242516.00p2592.00p2512.00p2568.00p258,051
123456
Showing 1 to 50 of 253

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.