Spectra Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-09-04 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-09-03 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-09-02 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-08-30 | 260.00 | 297.00 | 260.00 | 260.00 | 233.01 | 2,170 |
| 2024-08-29 | 260.00 | 260.00 | 250.00 | 260.00 | 233.01 | 600 |
| 2024-08-28 | 275.00 | 275.00 | 252.00 | 275.00 | 246.45 | 433 |
| 2024-08-27 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-23 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-22 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-21 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-20 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-19 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-16 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-15 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-14 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-13 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-12 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-09 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-08 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-07 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-06 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-05 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-02 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-08-01 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-07-31 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-07-30 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-07-29 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-07-26 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-07-25 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-07-24 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-07-23 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-07-22 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-07-19 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-07-18 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-07-17 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-07-16 | 275.00 | 275.00 | 252.00 | 275.00 | 246.45 | 175 |
| 2024-07-15 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-07-12 | 275.00 | 275.00 | 275.00 | 275.00 | 246.45 | 0 |
| 2024-07-11 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-07-10 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-07-09 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-07-08 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-07-05 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-07-04 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-07-03 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-07-02 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-07-01 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-06-28 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-06-27 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-06-26 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-06-25 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-06-24 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-06-21 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-06-20 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-06-19 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-06-18 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-06-17 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-06-14 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
| 2024-06-13 | 260.00 | 260.00 | 260.00 | 260.00 | 233.01 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.1020 GBP |
| 2025-06-12 | 0.0870 GBP |
| 2024-06-13 | 0.0870 GBP |
| 2024-06-04 | 0.1160 GBP |
| 2023-06-02 | 8.4273 GBP |
| 2023-06-01 | 0.0863 GBP |
| 2022-06-01 | 0.0825 GBP |
| 2021-06-03 | 0.0713 GBP |
| 2020-06-04 | 0.0675 GBP |
| 2019-06-06 | 0.0525 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.