Spectra Systems Corporation (SPSY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spectra Systems Corporation

Date Open High Low Close* Volume
11/08/2025 212.00p 212.00p 208.00p 212.00p 37368
08/08/2025 211.00p 216.00p 206.20p 212.00p 8464
07/08/2025 212.00p 216.00p 206.20p 211.00p 38612
06/08/2025 212.00p 212.00p 205.00p 212.00p 39074
05/08/2025 207.00p 212.00p 206.00p 212.00p 43362
04/08/2025 213.00p 213.00p 206.40p 207.00p 26060
01/08/2025 216.00p 216.00p 210.12p 213.00p 16416
31/07/2025 216.00p 218.40p 210.50p 216.00p 33321
30/07/2025 214.00p 216.00p 212.00p 216.00p 28981
29/07/2025 216.00p 216.00p 206.66p 214.00p 66761
28/07/2025 220.00p 220.00p 214.00p 216.00p 39181
25/07/2025 219.00p 220.00p 214.44p 219.00p 83134
24/07/2025 228.00p 228.00p 218.04p 219.00p 60547
23/07/2025 228.00p 228.00p 226.00p 228.00p 14354
22/07/2025 232.00p 232.00p 226.00p 228.00p 91831
21/07/2025 232.00p 234.00p 226.00p 232.00p 124287
18/07/2025 227.00p 234.00p 227.00p 232.00p 29699
17/07/2025 223.00p 229.60p 223.00p 227.00p 17857
16/07/2025 222.00p 224.00p 222.00p 223.00p 45542
15/07/2025 222.00p 223.75p 220.53p 222.00p 75446
14/07/2025 226.00p 226.00p 219.40p 222.00p 145253
11/07/2025 226.00p 226.00p 222.55p 226.00p 68473
10/07/2025 226.00p 226.00p 222.50p 226.00p 187695
09/07/2025 226.00p 229.99p 223.85p 226.00p 24612
08/07/2025 226.00p 229.00p 222.50p 226.00p 67097
07/07/2025 225.00p 226.20p 224.33p 226.00p 29860
04/07/2025 225.00p 228.00p 224.25p 225.00p 31561
03/07/2025 225.00p 227.50p 223.34p 225.00p 51154
02/07/2025 227.00p 228.00p 220.30p 225.00p 98235
01/07/2025 227.00p 229.00p 224.65p 227.00p 53464
30/06/2025 228.00p 229.10p 224.20p 227.00p 40711
27/06/2025 228.00p 230.00p 226.00p 228.00p 23765
26/06/2025 233.00p 233.00p 227.00p 228.00p 17967
25/06/2025 236.00p 236.78p 230.12p 233.00p 48432
24/06/2025 236.00p 240.00p 232.00p 236.00p 66767
23/06/2025 232.00p 237.80p 231.62p 236.00p 179562
20/06/2025 231.00p 234.00p 229.20p 232.00p 61051
19/06/2025 230.00p 234.00p 226.00p 231.00p 29574
18/06/2025 231.00p 238.00p 229.00p 230.00p 203048
17/06/2025 220.00p 234.00p 220.00p 231.00p 199487
16/06/2025 210.00p 224.00p 209.68p 222.00p 156403
13/06/2025 211.00p 214.00p 201.00p 210.00p 124694
12/06/2025 205.00p 217.00p 198.23p 211.00p 184831
11/06/2025 200.00p 213.50p 200.00p 209.00p 117314
10/06/2025 200.00p 201.88p 198.00p 200.00p 40191
09/06/2025 200.00p 208.00p 197.56p 200.00p 98542
06/06/2025 200.00p 202.90p 196.10p 200.00p 105942
05/06/2025 200.00p 201.52p 196.10p 200.00p 122671
04/06/2025 200.00p 201.85p 196.34p 200.00p 52968
03/06/2025 200.00p 202.72p 197.76p 200.00p 59907
02/06/2025 203.00p 204.42p 198.16p 200.00p 61554
30/05/2025 203.00p 204.90p 200.51p 203.00p 43585
29/05/2025 201.00p 205.04p 196.00p 203.00p 121518
28/05/2025 203.00p 205.90p 196.50p 200.00p 210520
27/05/2025 203.00p 206.00p 200.17p 206.00p 51509
23/05/2025 205.00p 205.99p 200.00p 203.00p 67676
22/05/2025 210.00p 210.00p 200.00p 205.00p 94927
21/05/2025 215.00p 215.00p 200.00p 203.00p 63713
20/05/2025 222.00p 222.00p 208.00p 215.00p 63125
19/05/2025 215.00p 225.00p 210.00p 222.00p 65386
16/05/2025 203.00p 217.00p 202.00p 214.00p 77412
15/05/2025 200.00p 204.00p 196.20p 200.00p 360533
14/05/2025 200.00p 200.00p 194.00p 200.00p 175996
13/05/2025 200.00p 200.00p 195.50p 200.00p 209380
12/05/2025 200.00p 200.00p 197.55p 200.00p 61505
09/05/2025 200.00p 200.80p 200.00p 200.00p 119654
08/05/2025 198.00p 200.00p 198.00p 200.00p 37063
07/05/2025 198.00p 200.00p 196.60p 198.00p 54624
06/05/2025 198.00p 206.00p 195.50p 198.00p 71713
02/05/2025 201.00p 202.99p 197.00p 198.00p 58552
01/05/2025 201.00p 204.00p 196.30p 201.00p 79265
30/04/2025 201.00p 201.00p 196.22p 201.00p 38810
29/04/2025 199.00p 202.40p 195.00p 201.00p 58408
28/04/2025 205.00p 205.00p 190.00p 199.00p 123702
25/04/2025 205.00p 205.30p 200.20p 205.00p 35007
24/04/2025 205.00p 209.00p 201.00p 205.00p 206199
23/04/2025 210.00p 210.00p 200.00p 205.00p 37175
22/04/2025 210.00p 211.90p 200.00p 210.00p 71441
17/04/2025 210.00p 211.90p 205.55p 210.00p 31711
16/04/2025 205.00p 211.90p 205.00p 210.00p 125810
15/04/2025 205.00p 210.00p 200.00p 205.00p 112172
14/04/2025 210.00p 210.00p 196.00p 205.00p 39905
11/04/2025 210.00p 217.00p 195.00p 208.00p 71712
10/04/2025 202.50p 211.75p 202.50p 210.00p 43659
09/04/2025 205.00p 205.00p 195.00p 197.50p 41559
08/04/2025 195.00p 215.00p 195.00p 205.00p 98399
07/04/2025 202.00p 202.00p 172.60p 192.00p 103443
04/04/2025 210.00p 218.00p 194.10p 196.00p 128181
03/04/2025 202.00p 218.00p 190.00p 210.00p 103896
02/04/2025 205.00p 210.00p 200.00p 202.00p 106691
01/04/2025 203.00p 215.40p 200.55p 208.00p 115214
31/03/2025 220.00p 224.00p 194.00p 199.00p 290761
28/03/2025 215.00p 223.00p 215.00p 220.00p 55616
27/03/2025 215.00p 216.00p 210.50p 215.00p 20147
26/03/2025 215.00p 217.60p 210.00p 215.00p 33010
25/03/2025 213.00p 218.00p 211.00p 215.00p 18979
24/03/2025 210.00p 213.00p 208.01p 213.00p 69858
21/03/2025 211.00p 211.34p 208.00p 210.00p 35755
20/03/2025 211.00p 211.80p 210.22p 211.00p 21005
19/03/2025 216.00p 216.00p 210.00p 210.00p 37942
18/03/2025 220.00p 220.00p 208.00p 216.00p 30379
17/03/2025 220.00p 220.00p 216.00p 220.00p 38872
14/03/2025 220.00p 220.00p 216.00p 220.00p 34588
13/03/2025 220.00p 220.00p 216.00p 220.00p 22863
12/03/2025 220.00p 220.00p 216.00p 220.00p 45358
11/03/2025 222.00p 222.00p 215.00p 220.00p 21422
10/03/2025 233.00p 233.00p 218.00p 222.00p 73961
07/03/2025 234.00p 234.00p 228.00p 233.00p 5505
06/03/2025 234.00p 234.80p 230.00p 234.00p 34285
05/03/2025 234.00p 237.00p 230.50p 234.00p 71007
04/03/2025 235.00p 240.00p 230.00p 234.00p 86549
03/03/2025 230.00p 240.00p 229.17p 235.00p 63677
28/02/2025 229.00p 234.00p 228.68p 230.00p 41617
27/02/2025 229.00p 229.29p 224.20p 229.00p 32711
26/02/2025 229.00p 230.09p 225.00p 229.00p 82375
25/02/2025 228.00p 232.00p 225.00p 229.00p 44204
24/02/2025 227.00p 234.00p 226.50p 228.00p 61571
21/02/2025 215.00p 230.00p 214.46p 227.00p 129086
20/02/2025 215.00p 216.92p 212.00p 215.00p 123807
19/02/2025 215.00p 216.00p 213.00p 215.00p 39630
18/02/2025 213.00p 217.00p 210.00p 215.00p 89327
17/02/2025 213.00p 215.90p 210.10p 213.00p 128210
14/02/2025 216.00p 216.00p 210.00p 213.00p 43649
13/02/2025 216.00p 216.00p 212.00p 216.00p 12907
12/02/2025 216.00p 216.00p 212.00p 216.00p 36586
11/02/2025 217.00p 217.40p 210.44p 216.00p 77479
10/02/2025 217.00p 217.96p 214.00p 217.00p 92235
07/02/2025 214.00p 217.00p 213.10p 217.00p 71717
06/02/2025 215.00p 216.00p 210.00p 214.00p 113641
05/02/2025 216.00p 216.00p 205.00p 206.00p 91062
04/02/2025 216.00p 216.85p 213.34p 216.00p 53057
03/02/2025 216.00p 217.78p 212.00p 216.00p 78874
31/01/2025 216.00p 218.99p 210.00p 216.00p 49860
30/01/2025 216.00p 220.00p 216.00p 216.00p 53085
29/01/2025 216.00p 220.00p 215.10p 216.00p 46992
28/01/2025 216.00p 220.00p 215.00p 216.00p 29354
27/01/2025 224.00p 225.40p 208.50p 216.00p 203850
24/01/2025 224.00p 225.90p 222.80p 224.00p 53160
23/01/2025 231.00p 231.00p 222.80p 224.00p 60563
22/01/2025 231.00p 231.00p 226.00p 231.00p 48496
21/01/2025 235.00p 235.00p 226.00p 231.00p 72043
20/01/2025 239.00p 239.00p 232.00p 235.00p 8859
17/01/2025 239.00p 245.00p 236.00p 239.00p 70551
16/01/2025 236.00p 240.00p 230.00p 239.00p 114588
15/01/2025 236.00p 237.00p 233.20p 236.00p 53873
14/01/2025 241.00p 241.00p 232.00p 236.00p 9143
13/01/2025 241.00p 241.00p 236.00p 241.00p 22485
10/01/2025 241.00p 241.00p 236.00p 241.00p 12804
09/01/2025 241.00p 241.00p 236.00p 241.00p 25231
08/01/2025 241.00p 242.00p 241.00p 241.00p 6000
07/01/2025 237.00p 241.00p 234.16p 241.00p 23268
06/01/2025 234.00p 238.90p 232.26p 237.00p 88819
03/01/2025 232.00p 233.30p 228.13p 233.00p 11121
02/01/2025 234.00p 234.90p 226.00p 232.00p 73603
31/12/2024 235.00p 235.36p 230.20p 234.00p 30593
30/12/2024 238.00p 241.50p 232.00p 232.00p 29168
27/12/2024 238.00p 241.50p 234.50p 238.00p 11222
24/12/2024 236.00p 242.00p 234.50p 238.00p 45474
23/12/2024 236.00p 237.60p 236.00p 236.00p 8173
20/12/2024 238.00p 239.00p 230.95p 236.00p 35948
19/12/2024 247.00p 247.00p 230.00p 238.00p 61454
18/12/2024 249.00p 254.00p 244.00p 247.00p 50330
17/12/2024 249.00p 250.00p 244.50p 249.00p 19037
16/12/2024 241.00p 251.00p 241.00p 249.00p 57129
13/12/2024 237.00p 242.50p 233.70p 241.00p 44382
12/12/2024 239.00p 239.00p 232.12p 237.00p 36683
11/12/2024 239.00p 239.49p 233.50p 239.00p 51898
10/12/2024 247.00p 247.00p 236.00p 247.00p 19395
09/12/2024 252.00p 252.00p 238.00p 247.00p 44393
06/12/2024 253.00p 253.00p 246.00p 252.00p 20905
05/12/2024 245.00p 250.00p 240.00p 250.00p 54448
04/12/2024 246.00p 247.90p 242.91p 244.00p 61230
03/12/2024 246.00p 248.00p 245.78p 246.00p 19022
02/12/2024 250.00p 252.50p 242.00p 246.00p 41789
29/11/2024 250.00p 253.40p 250.00p 250.00p 30840
28/11/2024 253.00p 255.90p 246.00p 246.00p 50567
27/11/2024 252.00p 256.00p 252.00p 252.00p 50200
26/11/2024 254.00p 256.00p 251.33p 252.00p 20438
25/11/2024 253.00p 258.61p 252.07p 254.00p 49825
22/11/2024 253.00p 253.00p 248.00p 253.00p 30984
21/11/2024 247.00p 264.00p 244.21p 253.00p 147910
20/11/2024 246.00p 247.90p 242.16p 247.00p 31541
19/11/2024 250.00p 250.20p 244.00p 246.00p 31693
18/11/2024 245.00p 250.29p 244.99p 250.00p 11252
15/11/2024 245.00p 245.00p 241.00p 245.00p 25011
14/11/2024 253.00p 253.00p 240.00p 241.00p 38231
13/11/2024 253.00p 253.00p 250.17p 253.00p 3923
12/11/2024 253.00p 253.75p 250.00p 253.00p 12697
11/11/2024 253.00p 255.50p 250.17p 253.00p 16421
08/11/2024 256.00p 257.40p 242.50p 253.00p 83339
07/11/2024 252.00p 259.00p 252.00p 256.00p 9818
06/11/2024 253.00p 258.00p 246.00p 252.00p 34871
05/11/2024 255.00p 258.25p 253.00p 253.00p 13929
04/11/2024 261.00p 264.90p 252.23p 255.00p 43056
01/11/2024 251.00p 265.20p 251.00p 261.00p 57079
31/10/2024 253.00p 259.50p 251.00p 251.00p 6691
30/10/2024 240.00p 260.00p 235.39p 253.00p 42979
29/10/2024 252.00p 254.40p 238.00p 238.00p 49932
28/10/2024 253.00p 255.00p 247.40p 252.00p 152805
25/10/2024 253.00p 255.00p 251.00p 253.00p 9434

*Close Price adjusted for both dividends and splits