Shares Magazine
2,384.00p-32.00 (-1.32%)28 Mar 2025, 16:37
Spectris PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 2974.00p | 3002.00p | 2930.00p | 2952.00p | 111,178 |
| Feb 18, 2025 | 3018.00p | 3018.00p | 2974.00p | 2996.00p | 131,746 |
| Feb 17, 2025 | 2970.00p | 3032.00p | 2970.00p | 3000.00p | 65,235 |
| Feb 14, 2025 | 3012.00p | 3064.00p | 3004.00p | 3028.00p | 121,900 |
| Feb 13, 2025 | 3036.00p | 3060.00p | 3008.00p | 3014.00p | 256,678 |
| Feb 12, 2025 | 2992.00p | 3054.00p | 2934.00p | 3032.00p | 245,012 |
| Feb 11, 2025 | 3060.00p | 3086.00p | 3034.00p | 3068.00p | 308,279 |
| Feb 10, 2025 | 3052.00p | 3142.00p | 3034.00p | 3070.00p | 511,909 |
| Feb 7, 2025 | 3010.00p | 3054.00p | 2990.00p | 3002.00p | 231,554 |
| Feb 6, 2025 | 3026.00p | 3052.00p | 3010.00p | 3038.00p | 193,808 |
| Feb 5, 2025 | 2984.00p | 3008.00p | 2958.00p | 3004.00p | 347,390 |
| Feb 4, 2025 | 2966.00p | 3010.00p | 2950.00p | 2994.00p | 139,585 |
| Feb 3, 2025 | 2962.00p | 3000.00p | 2950.00p | 2982.00p | 137,784 |
| Jan 31, 2025 | 2966.00p | 3036.00p | 2934.00p | 3036.00p | 303,321 |
| Jan 30, 2025 | 2954.00p | 3006.00p | 2928.00p | 2980.00p | 157,675 |
| Jan 29, 2025 | 2960.00p | 2974.00p | 2928.00p | 2928.00p | 137,322 |
| Jan 28, 2025 | 2906.00p | 2964.00p | 2894.00p | 2964.00p | 217,682 |
| Jan 27, 2025 | 2908.00p | 2936.00p | 2860.00p | 2916.00p | 144,678 |
| Jan 24, 2025 | 3000.00p | 3042.00p | 2928.00p | 2950.00p | 313,524 |
| Jan 23, 2025 | 2962.00p | 3114.76p | 2922.00p | 2984.00p | 472,574 |
| Jan 22, 2025 | 2604.00p | 2726.00p | 2604.00p | 2700.00p | 174,126 |
| Jan 21, 2025 | 2728.00p | 2728.00p | 2634.00p | 2654.00p | 94,474 |
| Jan 20, 2025 | 2712.00p | 2718.00p | 2646.59p | 2664.00p | 103,385 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.