- Share Prices
Spectris PLC (SXS)
3,979.00p+3.00 (+0.08%)16 Jul 2025, 10:44
Spectris PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 15, 2025 | 3984.00p | 3988.00p | 3974.00p | 3976.00p | 475,780 |
Jul 14, 2025 | 3976.00p | 3990.00p | 3970.00p | 3980.00p | 884,573 |
Jul 11, 2025 | 3986.00p | 3994.00p | 3980.00p | 3980.00p | 392,361 |
Jul 10, 2025 | 3990.00p | 3998.00p | 3980.00p | 3986.00p | 505,471 |
Jul 9, 2025 | 3980.00p | 4010.00p | 3980.00p | 3980.00p | 520,447 |
Jul 8, 2025 | 4000.00p | 4002.00p | 3982.00p | 3988.00p | 1,641,468 |
Jul 7, 2025 | 4040.00p | 4040.00p | 3980.00p | 3980.00p | 507,218 |
Jul 4, 2025 | 4000.00p | 4028.00p | 3998.00p | 4018.00p | 688,735 |
Jul 3, 2025 | 4000.00p | 4022.01p | 3974.00p | 4000.00p | 1,125,791 |
Jul 2, 2025 | 4030.00p | 4036.00p | 3964.00p | 3972.00p | 3,744,474 |
Jul 1, 2025 | 3850.00p | 3890.00p | 3813.00p | 3830.00p | 590,519 |
Jun 30, 2025 | 3860.00p | 3894.00p | 3834.00p | 3838.00p | 473,091 |
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 |