Spectra Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 190.00 | 190.00 | 190.00 | 190.00 | 157.22 | 0 |
| 2023-12-15 | 190.00 | 190.00 | 190.00 | 190.00 | 157.22 | 0 |
| 2023-12-14 | 190.00 | 190.00 | 190.00 | 190.00 | 157.22 | 0 |
| 2023-12-13 | 190.00 | 190.00 | 190.00 | 190.00 | 157.22 | 484 |
| 2023-12-12 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-12-11 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-12-08 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-12-07 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-12-06 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-12-05 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-12-04 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-12-01 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-30 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-29 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-28 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-27 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-24 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-23 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-22 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-21 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-20 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-17 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-16 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-15 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-14 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-13 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-10 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-09 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-08 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-07 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-06 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-03 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-02 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-11-01 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-10-31 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-10-30 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-10-27 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-10-26 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-10-25 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-10-24 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-10-23 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-10-20 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-10-19 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-10-18 | 170.00 | 170.00 | 170.00 | 170.00 | 140.67 | 0 |
| 2023-10-17 | 170.00 | 180.00 | 170.00 | 170.00 | 140.67 | 322 |
| 2023-10-16 | 165.00 | 165.00 | 165.00 | 165.00 | 136.53 | 0 |
| 2023-10-13 | 165.00 | 165.00 | 165.00 | 165.00 | 136.53 | 0 |
| 2023-10-12 | 165.00 | 165.00 | 165.00 | 165.00 | 136.53 | 0 |
| 2023-10-11 | 165.00 | 165.00 | 165.00 | 165.00 | 136.53 | 0 |
| 2023-10-10 | 165.00 | 165.00 | 165.00 | 165.00 | 136.53 | 0 |
| 2023-10-09 | 165.00 | 165.00 | 165.00 | 165.00 | 136.53 | 0 |
| 2023-10-06 | 165.00 | 165.00 | 165.00 | 165.00 | 136.53 | 0 |
| 2023-10-05 | 165.00 | 165.00 | 165.00 | 165.00 | 136.53 | 0 |
| 2023-10-04 | 165.00 | 165.00 | 165.00 | 165.00 | 136.53 | 0 |
| 2023-10-03 | 165.00 | 165.00 | 165.00 | 165.00 | 136.53 | 0 |
| 2023-10-02 | 165.00 | 165.00 | 165.00 | 165.00 | 136.53 | 0 |
| 2023-09-29 | 165.00 | 165.00 | 165.00 | 165.00 | 136.53 | 0 |
| 2023-09-28 | 165.00 | 165.00 | 165.00 | 165.00 | 136.53 | 0 |
| 2023-09-27 | 165.00 | 165.00 | 165.00 | 165.00 | 136.53 | 0 |
| 2023-09-26 | 165.00 | 165.00 | 165.00 | 165.00 | 136.53 | 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.