Spectra Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 260.00 | 260.00 | 260.00 | 260.00 | 215.14 | 0 |
| 2024-03-13 | 260.00 | 260.00 | 260.00 | 260.00 | 215.14 | 0 |
| 2024-03-12 | 260.00 | 260.00 | 260.00 | 260.00 | 215.14 | 0 |
| 2024-03-11 | 260.00 | 260.00 | 260.00 | 260.00 | 215.14 | 0 |
| 2024-03-08 | 260.00 | 260.00 | 260.00 | 260.00 | 215.14 | 0 |
| 2024-03-07 | 260.00 | 260.00 | 260.00 | 260.00 | 215.14 | 0 |
| 2024-03-06 | 260.00 | 260.00 | 260.00 | 260.00 | 215.14 | 0 |
| 2024-03-05 | 260.00 | 260.00 | 260.00 | 260.00 | 215.14 | 0 |
| 2024-03-04 | 260.00 | 260.00 | 235.00 | 260.00 | 215.14 | 1,425 |
| 2024-03-01 | 275.00 | 275.00 | 257.00 | 275.00 | 227.55 | 1,037 |
| 2024-02-29 | 275.00 | 275.00 | 255.00 | 275.00 | 227.55 | 811 |
| 2024-02-28 | 275.00 | 275.00 | 275.00 | 275.00 | 227.55 | 0 |
| 2024-02-27 | 275.00 | 275.00 | 275.00 | 275.00 | 227.55 | 0 |
| 2024-02-26 | 275.00 | 275.00 | 275.00 | 275.00 | 227.55 | 0 |
| 2024-02-23 | 275.00 | 275.00 | 275.00 | 275.00 | 227.55 | 0 |
| 2024-02-22 | 275.00 | 275.00 | 275.00 | 275.00 | 227.55 | 0 |
| 2024-02-21 | 275.00 | 275.00 | 275.00 | 275.00 | 227.55 | 0 |
| 2024-02-20 | 252.00 | 260.00 | 252.00 | 260.00 | 215.14 | 788 |
| 2024-02-19 | 245.00 | 245.00 | 245.00 | 245.00 | 202.73 | 0 |
| 2024-02-16 | 245.00 | 245.00 | 245.00 | 245.00 | 202.73 | 0 |
| 2024-02-15 | 245.00 | 245.00 | 245.00 | 245.00 | 202.73 | 0 |
| 2024-02-14 | 245.00 | 245.00 | 245.00 | 245.00 | 202.73 | 0 |
| 2024-02-13 | 245.00 | 245.00 | 245.00 | 245.00 | 202.73 | 0 |
| 2024-02-12 | 245.00 | 245.00 | 245.00 | 245.00 | 202.73 | 0 |
| 2024-02-09 | 245.00 | 245.00 | 245.00 | 245.00 | 202.73 | 0 |
| 2024-02-08 | 245.00 | 245.00 | 245.00 | 245.00 | 202.73 | 0 |
| 2024-02-07 | 245.00 | 245.00 | 245.00 | 245.00 | 202.73 | 0 |
| 2024-02-06 | 245.00 | 245.00 | 245.00 | 245.00 | 202.73 | 0 |
| 2024-02-05 | 245.00 | 245.00 | 245.00 | 245.00 | 202.73 | 0 |
| 2024-02-02 | 245.00 | 245.00 | 245.00 | 245.00 | 202.73 | 0 |
| 2024-02-01 | 245.00 | 245.00 | 245.00 | 245.00 | 202.73 | 0 |
| 2024-01-31 | 230.00 | 245.00 | 230.00 | 245.00 | 202.73 | 1,000 |
| 2024-01-30 | 225.00 | 225.00 | 225.00 | 225.00 | 186.18 | 0 |
| 2024-01-29 | 225.00 | 225.00 | 225.00 | 225.00 | 186.18 | 0 |
| 2024-01-26 | 225.00 | 225.00 | 225.00 | 225.00 | 186.18 | 0 |
| 2024-01-25 | 220.00 | 225.00 | 220.00 | 225.00 | 186.18 | 1,000 |
| 2024-01-24 | 185.00 | 185.00 | 185.00 | 185.00 | 153.08 | 0 |
| 2024-01-23 | 185.00 | 185.00 | 185.00 | 185.00 | 153.08 | 0 |
| 2024-01-22 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2024-01-19 | 185.00 | 185.00 | 185.00 | 185.00 | 153.08 | 0 |
| 2024-01-18 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2024-01-17 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2024-01-16 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2024-01-15 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2024-01-12 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2024-01-11 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2024-01-10 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2024-01-09 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2024-01-08 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2024-01-05 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2024-01-04 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2024-01-03 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2024-01-02 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2023-12-29 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2023-12-28 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2023-12-27 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2023-12-22 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2023-12-21 | 205.00 | 205.00 | 205.00 | 205.00 | 169.63 | 0 |
| 2023-12-20 | 205.00 | 210.00 | 205.00 | 205.00 | 169.63 | 475 |
| 2023-12-19 | 190.00 | 190.00 | 190.00 | 190.00 | 157.22 | 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.