Spectris (SXS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spectris

Date Open High Low Close* Volume
20/12/2024 2,426.00p 2,468.00p 2,410.00p 2,450.00p 651836
19/12/2024 2,450.00p 2,466.00p 2,430.00p 2,448.00p 284852
18/12/2024 2,506.00p 2,506.00p 2,448.00p 2,496.00p 166117
17/12/2024 2,492.00p 2,504.00p 2,448.00p 2,448.00p 166963
16/12/2024 2,524.00p 2,538.00p 2,484.00p 2,500.00p 201917
13/12/2024 2,582.00p 2,582.00p 2,520.00p 2,526.00p 138566
12/12/2024 2,528.00p 2,610.00p 2,528.00p 2,550.00p 162668
11/12/2024 2,654.00p 2,662.00p 2,566.00p 2,590.00p 196937
10/12/2024 2,610.00p 2,658.21p 2,562.00p 2,658.00p 231419
09/12/2024 2,592.00p 2,630.00p 2,578.00p 2,618.00p 88877
06/12/2024 2,550.00p 2,586.78p 2,550.00p 2,586.00p 172661
05/12/2024 2,552.00p 2,576.00p 2,532.00p 2,556.00p 179974
04/12/2024 2,516.00p 2,592.00p 2,512.00p 2,568.00p 258036
03/12/2024 2,522.00p 2,558.00p 2,506.00p 2,532.00p 83924
02/12/2024 2,482.00p 2,550.00p 2,438.00p 2,526.00p 114627
29/11/2024 2,558.00p 2,560.00p 2,494.00p 2,530.00p 416323
28/11/2024 2,492.00p 2,542.00p 2,486.00p 2,516.00p 190102
27/11/2024 2,504.00p 2,520.00p 2,478.00p 2,490.00p 430725
26/11/2024 2,490.00p 2,520.00p 2,480.00p 2,498.00p 149223
25/11/2024 2,560.00p 2,560.00p 2,488.00p 2,518.00p 1150597
22/11/2024 2,496.00p 2,532.00p 2,478.00p 2,522.00p 136971
21/11/2024 2,478.00p 2,486.00p 2,446.85p 2,476.00p 318834
20/11/2024 2,502.00p 2,552.00p 2,470.00p 2,470.00p 183808
19/11/2024 2,556.00p 2,576.00p 2,534.00p 2,536.00p 268485
18/11/2024 2,522.00p 2,574.00p 2,522.00p 2,552.00p 281935
15/11/2024 2,498.00p 2,572.00p 2,490.00p 2,542.00p 223229
14/11/2024 2,492.00p 2,552.00p 2,466.00p 2,538.00p 170199
13/11/2024 2,578.00p 2,584.19p 2,478.00p 2,478.00p 457580
12/11/2024 2,600.00p 2,626.00p 2,566.28p 2,580.00p 624209
11/11/2024 2,596.00p 2,640.00p 2,590.00p 2,636.00p 297903
08/11/2024 2,600.00p 2,616.00p 2,576.00p 2,586.00p 316411
07/11/2024 2,566.00p 2,606.00p 2,548.00p 2,592.00p 264496
06/11/2024 2,500.00p 2,566.97p 2,488.00p 2,556.00p 292963
05/11/2024 2,506.00p 2,516.00p 2,456.00p 2,456.00p 261570
04/11/2024 2,502.00p 2,536.00p 2,494.00p 2,506.00p 192834
01/11/2024 2,518.00p 2,546.00p 2,482.00p 2,514.00p 342861
31/10/2024 2,370.00p 2,538.00p 2,370.00p 2,516.00p 526645
30/10/2024 2,640.00p 2,640.00p 2,554.00p 2,574.00p 338232
29/10/2024 2,624.00p 2,626.00p 2,564.00p 2,578.00p 147243
28/10/2024 2,560.00p 2,626.00p 2,552.00p 2,624.00p 247879
25/10/2024 2,526.00p 2,568.00p 2,520.00p 2,558.00p 216347
24/10/2024 2,510.00p 2,562.00p 2,506.00p 2,528.00p 90593
23/10/2024 2,530.00p 2,550.00p 2,514.00p 2,528.00p 207914
22/10/2024 2,512.00p 2,540.00p 2,502.00p 2,540.00p 184145
21/10/2024 2,606.00p 2,606.00p 2,512.00p 2,530.00p 852564
18/10/2024 2,514.00p 2,574.00p 2,510.00p 2,552.00p 445216
17/10/2024 2,534.00p 2,548.00p 2,486.00p 2,538.00p 234827
16/10/2024 2,494.00p 2,518.00p 2,488.00p 2,500.00p 373149
15/10/2024 2,498.00p 2,548.00p 2,496.00p 2,506.00p 351044
14/10/2024 2,520.00p 2,528.00p 2,500.00p 2,526.00p 324364
11/10/2024 2,512.00p 2,542.00p 2,502.00p 2,512.00p 105356
10/10/2024 2,546.00p 2,560.00p 2,502.00p 2,514.00p 168668
09/10/2024 2,542.00p 2,550.00p 2,514.00p 2,546.00p 414620
08/10/2024 2,564.00p 2,576.00p 2,496.00p 2,506.00p 382267
07/10/2024 2,636.00p 2,638.00p 2,562.00p 2,568.00p 926986
04/10/2024 2,622.00p 2,631.20p 2,564.00p 2,606.00p 568049
03/10/2024 2,682.00p 2,710.00p 2,608.00p 2,608.00p 264184
02/10/2024 2,754.00p 2,754.00p 2,686.00p 2,718.00p 478240
01/10/2024 2,724.00p 2,758.00p 2,690.00p 2,690.00p 203039
30/09/2024 2,770.00p 2,794.00p 2,716.00p 2,728.00p 305438
27/09/2024 2,764.00p 2,804.00p 2,722.00p 2,800.00p 188854
26/09/2024 2,744.00p 2,790.00p 2,686.00p 2,744.00p 234415
25/09/2024 2,670.00p 2,734.00p 2,664.00p 2,720.00p 336386
24/09/2024 2,774.00p 2,774.00p 2,690.00p 2,690.00p 283097
23/09/2024 2,696.00p 2,726.00p 2,664.00p 2,710.00p 340995
20/09/2024 2,730.00p 2,788.00p 2,678.00p 2,678.00p 562278
19/09/2024 2,698.00p 2,736.00p 2,682.00p 2,676.00p 159509
18/09/2024 2,756.00p 2,780.00p 2,640.00p 2,676.00p 493779
17/09/2024 2,766.00p 2,872.00p 2,766.00p 2,806.00p 599277
16/09/2024 2,830.00p 2,866.00p 2,794.00p 2,828.00p 228655
13/09/2024 2,820.00p 2,903.94p 2,812.00p 2,844.00p 204491
12/09/2024 2,846.00p 2,858.00p 2,794.00p 2,806.00p 333431
11/09/2024 2,818.00p 2,888.00p 2,806.00p 2,822.00p 275925
10/09/2024 2,810.00p 2,866.00p 2,804.00p 2,858.00p 296601
09/09/2024 2,762.00p 2,830.00p 2,754.00p 2,830.00p 289718
06/09/2024 2,834.00p 2,882.00p 2,740.00p 2,750.00p 438452
05/09/2024 2,900.00p 2,906.00p 2,820.00p 2,826.00p 438307
04/09/2024 2,868.00p 2,900.00p 2,818.00p 2,864.00p 278155
03/09/2024 2,892.00p 3,002.00p 2,892.00p 2,906.00p 171155
02/09/2024 2,982.00p 3,000.00p 2,944.00p 2,964.00p 118030
30/08/2024 2,954.00p 3,018.00p 2,882.00p 2,976.00p 279871
29/08/2024 2,942.00p 2,980.00p 2,932.00p 2,950.00p 176541
28/08/2024 2,922.00p 2,984.00p 2,914.00p 2,942.00p 115993
27/08/2024 2,930.00p 2,974.00p 2,896.00p 2,928.00p 520353
23/08/2024 2,884.00p 2,952.00p 2,884.00p 2,926.00p 107755
22/08/2024 2,912.00p 2,952.00p 2,912.00p 2,916.00p 162870
21/08/2024 2,874.00p 2,948.00p 2,874.00p 2,946.00p 191833
20/08/2024 2,968.00p 3,002.00p 2,916.00p 2,916.00p 168749
19/08/2024 2,912.00p 2,960.00p 2,900.00p 2,916.00p 37833
16/08/2024 2,942.00p 2,972.00p 2,888.00p 2,916.00p 175687
15/08/2024 2,918.00p 2,944.00p 2,894.00p 2,942.00p 198199
14/08/2024 2,902.00p 2,926.00p 2,890.49p 2,908.00p 193806
13/08/2024 2,924.00p 2,926.00p 2,874.00p 2,884.00p 174095
12/08/2024 2,886.00p 2,908.00p 2,874.00p 2,908.00p 177437
09/08/2024 2,882.00p 2,922.00p 2,874.00p 2,874.00p 166619
08/08/2024 2,900.00p 2,904.00p 2,856.00p 2,886.00p 151754
07/08/2024 2,930.00p 2,952.00p 2,900.00p 2,914.00p 172276
06/08/2024 2,850.00p 2,904.80p 2,850.00p 2,890.00p 259695
05/08/2024 2,844.00p 2,882.00p 2,794.00p 2,856.00p 179891
02/08/2024 2,994.00p 2,994.00p 2,882.00p 2,882.00p 496467
01/08/2024 3,046.00p 3,078.00p 2,950.00p 2,966.00p 238997
31/07/2024 2,974.00p 3,072.00p 2,866.00p 3,038.00p 275667
30/07/2024 2,804.00p 2,992.00p 2,804.00p 2,954.00p 268679
29/07/2024 3,062.00p 3,104.00p 3,002.00p 3,002.00p 228608
26/07/2024 3,106.00p 3,110.00p 3,056.00p 3,094.00p 131189
25/07/2024 3,076.00p 3,084.00p 3,042.00p 3,048.00p 99817
24/07/2024 3,146.00p 3,146.00p 3,072.00p 3,098.00p 265427
23/07/2024 3,098.00p 3,136.00p 3,070.00p 3,098.00p 94414
22/07/2024 3,076.00p 3,120.00p 3,072.46p 3,110.00p 139195
19/07/2024 3,062.00p 3,120.00p 3,062.00p 3,076.00p 177943
18/07/2024 3,126.00p 3,156.00p 3,102.00p 3,102.00p 175887
17/07/2024 3,102.00p 3,122.00p 3,096.00p 3,100.00p 155237
16/07/2024 3,008.00p 3,124.00p 3,008.00p 3,118.00p 191983
15/07/2024 3,004.00p 3,076.00p 3,004.00p 3,038.00p 151181
12/07/2024 3,046.00p 3,080.00p 3,028.00p 3,054.00p 152618
11/07/2024 2,984.00p 3,064.00p 2,968.00p 3,064.00p 375422
10/07/2024 2,932.00p 2,992.00p 2,920.00p 2,992.00p 254969
09/07/2024 2,848.00p 2,892.00p 2,848.00p 2,892.00p 168499
08/07/2024 2,898.00p 2,988.00p 2,864.00p 2,864.00p 267875
05/07/2024 2,848.00p 2,974.00p 2,848.00p 2,930.00p 306681
04/07/2024 2,860.00p 2,989.39p 2,860.00p 2,900.00p 157975
03/07/2024 2,842.00p 2,855.34p 2,812.00p 2,850.00p 213014
02/07/2024 2,760.00p 2,832.00p 2,760.00p 2,820.00p 188540
01/07/2024 2,778.00p 2,834.00p 2,778.00p 2,820.00p 208455
28/06/2024 2,820.00p 2,836.00p 2,756.00p 2,780.00p 344746
27/06/2024 2,788.00p 2,828.00p 2,762.00p 2,762.00p 950080
26/06/2024 2,792.00p 2,808.00p 2,728.00p 2,768.00p 747654
25/06/2024 2,852.00p 2,866.00p 2,780.00p 2,790.00p 166408
24/06/2024 2,910.00p 2,914.64p 2,846.00p 2,858.00p 242744
21/06/2024 2,912.00p 2,932.00p 2,875.36p 2,902.00p 996459
20/06/2024 3,018.00p 3,022.30p 2,902.00p 2,912.00p 574740
19/06/2024 2,754.00p 3,042.00p 2,750.00p 3,026.00p 571892
18/06/2024 3,142.00p 3,220.70p 3,128.00p 3,208.00p 187722
17/06/2024 3,154.00p 3,197.78p 3,124.00p 3,160.00p 132089
14/06/2024 3,148.00p 3,192.00p 3,124.00p 3,126.00p 74329
13/06/2024 3,214.00p 3,266.00p 3,182.00p 3,182.00p 158050
12/06/2024 3,226.00p 3,328.00p 3,226.00p 3,268.00p 146911
11/06/2024 3,284.00p 3,290.00p 3,214.00p 3,220.00p 134628
10/06/2024 3,222.00p 3,284.00p 3,222.00p 3,282.00p 112843
07/06/2024 3,284.00p 3,306.00p 3,258.00p 3,292.00p 125439
06/06/2024 3,280.00p 3,322.00p 3,200.00p 3,272.00p 96676
05/06/2024 3,262.00p 3,270.00p 3,198.00p 3,270.00p 154572
04/06/2024 3,260.00p 3,294.00p 3,242.00p 3,252.00p 136016
03/06/2024 3,292.00p 3,302.00p 3,254.00p 3,280.00p 188093
31/05/2024 3,182.00p 3,270.00p 3,182.00p 3,270.00p 348959
30/05/2024 3,146.00p 3,266.00p 3,144.00p 3,240.00p 171656
29/05/2024 3,254.00p 3,254.00p 3,152.00p 3,152.00p 150572
28/05/2024 3,292.00p 3,318.00p 3,256.00p 3,256.00p 316287
24/05/2024 3,236.00p 3,298.00p 3,230.00p 3,298.00p 157467
23/05/2024 3,150.00p 3,310.00p 3,116.00p 3,270.00p 183654
22/05/2024 3,228.00p 3,304.00p 3,215.85p 3,304.00p 464534
21/05/2024 3,232.00p 3,252.00p 3,204.00p 3,252.00p 374175
20/05/2024 3,196.00p 3,286.00p 3,170.00p 3,248.00p 388050
17/05/2024 3,224.00p 3,224.00p 3,126.00p 3,144.00p 359129
16/05/2024 3,286.00p 3,286.00p 3,148.00p 3,148.00p 219344
15/05/2024 3,320.00p 3,348.00p 3,294.00p 3,302.00p 194656
14/05/2024 3,376.00p 3,376.00p 3,286.00p 3,302.00p 134284
13/05/2024 3,328.00p 3,338.00p 3,286.00p 3,296.00p 570647
10/05/2024 3,394.00p 3,394.00p 3,298.00p 3,330.00p 125118
09/05/2024 3,410.00p 3,410.00p 3,304.00p 3,314.00p 104832
08/05/2024 3,422.00p 3,430.00p 3,330.00p 3,330.00p 236217
07/05/2024 3,340.00p 3,380.00p 3,314.00p 3,380.00p 262942
03/05/2024 3,160.00p 3,310.00p 3,160.00p 3,306.00p 224013
02/05/2024 3,150.00p 3,250.00p 3,117.64p 3,208.00p 210657
01/05/2024 3,366.00p 3,382.00p 3,262.00p 3,272.00p 193114
30/04/2024 3,308.00p 3,348.00p 3,308.00p 3,330.00p 315349
29/04/2024 3,340.00p 3,353.65p 3,168.00p 3,324.00p 159767
26/04/2024 3,230.00p 3,302.00p 3,230.00p 3,274.00p 157039
25/04/2024 3,246.00p 3,288.00p 3,220.85p 3,254.00p 186304
24/04/2024 3,254.00p 3,320.00p 3,232.00p 3,264.00p 191589
23/04/2024 3,224.00p 3,256.00p 3,210.00p 3,256.00p 142037
22/04/2024 3,196.00p 3,217.00p 3,177.22p 3,214.00p 66881
19/04/2024 3,148.00p 3,178.00p 3,105.96p 3,178.00p 193149
18/04/2024 3,166.00p 3,174.00p 3,130.00p 3,166.00p 132890
17/04/2024 3,152.00p 3,184.00p 3,144.00p 3,144.00p 112340
16/04/2024 3,166.00p 3,202.00p 3,144.00p 3,170.00p 125657
15/04/2024 3,238.00p 3,264.00p 3,204.00p 3,216.00p 756771
12/04/2024 3,328.00p 3,328.00p 3,228.00p 3,228.00p 177342
11/04/2024 3,154.00p 3,266.00p 3,154.00p 3,258.00p 162694
10/04/2024 3,260.00p 3,306.00p 3,214.00p 3,222.00p 205575
09/04/2024 3,194.00p 3,288.00p 3,194.00p 3,264.00p 1113382
08/04/2024 3,168.00p 3,246.00p 3,160.00p 3,226.00p 176392
05/04/2024 3,228.00p 3,236.00p 3,190.20p 3,204.00p 101120
04/04/2024 3,224.00p 3,258.00p 3,224.00p 3,256.00p 109799
03/04/2024 3,208.00p 3,286.00p 3,208.00p 3,240.00p 170930
02/04/2024 3,234.00p 3,388.00p 3,234.00p 3,284.00p 185264
28/03/2024 3,280.00p 3,317.00p 3,262.00p 3,307.00p 231592
27/03/2024 3,230.00p 3,275.00p 3,230.00p 3,275.00p 280506
26/03/2024 3,221.00p 3,278.00p 3,214.00p 3,278.00p 296387
25/03/2024 3,288.00p 3,296.00p 3,251.00p 3,252.00p 177420
22/03/2024 3,254.00p 3,342.00p 3,254.00p 3,306.00p 214301
21/03/2024 3,304.00p 3,339.00p 3,282.00p 3,329.00p 548505
20/03/2024 3,247.00p 3,302.00p 3,247.00p 3,276.00p 194536
19/03/2024 3,247.00p 3,327.00p 3,247.00p 3,302.00p 160203
18/03/2024 3,338.00p 3,338.00p 3,294.00p 3,320.00p 163793
15/03/2024 3,376.00p 3,385.00p 3,298.00p 3,321.00p 547213
14/03/2024 3,408.00p 3,408.00p 3,302.00p 3,309.00p 218486
13/03/2024 3,330.00p 3,354.50p 3,315.00p 3,331.00p 771821
12/03/2024 3,348.00p 3,361.00p 3,304.00p 3,326.00p 455472
11/03/2024 3,305.00p 3,365.00p 3,296.00p 3,316.00p 176180

*Close Price adjusted for both dividends and splits