3,838.00p-16.00 (-0.42%)30 Jun 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spectris PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 27, 20253888.00p3895.00p3852.67p3854.00p551,472
Jun 26, 20253814.00p3882.00p3812.00p3876.00p835,954
Jun 25, 20253830.00p3838.00p3810.00p3816.00p708,049
Jun 24, 20253794.00p3830.00p3794.00p3814.00p1,118,624
Jun 23, 20253730.00p3812.00p3702.69p3798.00p3,228,574
Jun 20, 20253344.00p3376.00p3282.00p3282.00p1,206,486
Jun 19, 20253330.00p3374.00p3322.00p3340.00p289,339
Jun 18, 20253304.00p3354.00p3290.00p3346.00p474,602
Jun 17, 20253320.00p3352.00p3310.00p3310.00p414,441
Jun 16, 20253350.00p3378.00p3290.00p3342.00p722,045
Jun 13, 20253172.00p3206.00p3156.00p3158.00p445,283
Jun 12, 20253200.00p3260.00p3185.37p3218.00p361,203
Jun 11, 20253202.00p3228.00p3158.00p3210.00p579,408
Jun 10, 20253270.00p3276.00p3172.00p3204.00p1,197,664
Jun 9, 20252024.00p3546.00p2024.00p3264.00p1,503,667
Jun 6, 20252022.00p2060.00p2006.00p2038.00p170,175
Jun 5, 20252030.00p2044.00p1996.00p2026.00p257,606
Jun 4, 20252054.00p2064.00p2020.00p2040.00p171,127
Jun 3, 20252054.00p2054.00p1999.00p2028.00p169,780
Jun 2, 20251989.00p2032.00p1979.00p2032.00p383,956
May 30, 20252012.00p2036.00p1994.00p2004.00p165,567
May 29, 20252016.00p2046.00p2008.30p2020.00p123,530
May 28, 20252032.00p2050.00p2016.00p2016.00p155,174
May 27, 20251994.00p2038.11p1985.00p2038.00p162,650
May 23, 20252042.00p2042.00p1921.75p1952.00p256,734
May 22, 20252012.00p2056.00p1990.00p1994.00p169,621
May 21, 20252012.00p2062.00p2012.00p2044.00p270,392
May 20, 20252060.00p2072.00p2044.00p2052.00p352,260
May 19, 20252052.00p2066.00p2036.00p2048.00p215,605
May 16, 20252082.00p2085.10p2038.00p2070.00p208,051
May 15, 20252110.00p2118.00p2060.50p2078.00p268,364
May 14, 20252196.00p2236.00p2186.00p2186.00p563,072
May 13, 20252166.00p2224.00p2166.00p2216.00p338,422
May 12, 20252102.00p2222.00p2100.00p2192.00p431,831
May 9, 20252060.00p2112.00p2060.00p2092.00p197,302
May 8, 20252022.00p2118.00p2008.00p2054.00p362,032
May 7, 20252008.00p2040.00p1985.00p2002.00p254,971
May 6, 20252030.00p2062.00p1999.55p2026.00p183,563
May 2, 20252070.00p2094.00p1991.00p2030.00p435,930
May 1, 20251978.00p2082.00p1963.00p2082.00p157,014
Apr 30, 20252050.00p2050.00p1955.00p2000.00p398,718
Apr 29, 20252020.00p2042.00p1995.00p2002.00p278,311
Apr 28, 20252052.00p2076.00p2008.00p2022.00p170,531
Apr 25, 20252044.00p2065.28p2020.00p2042.00p184,500
Apr 24, 20251988.00p2042.00p1957.00p2026.00p164,057
Apr 23, 20251993.00p2040.00p1957.00p1996.00p225,822
Apr 22, 20251983.00p2010.00p1925.00p1958.00p194,460
Apr 17, 20252078.00p2078.00p1982.00p1987.00p208,374
Apr 16, 20252050.00p2078.00p2012.00p2078.00p239,460
Apr 15, 20252000.00p2068.00p2000.00p2064.00p186,145
Showing 1 to 50 of 252
June
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
June
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00