Spectra Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 245.00 | 248.75 | 233.00 | 242.00 | 212.59 | 66,860 |
| 2024-06-10 | 253.00 | 253.00 | 240.90 | 245.00 | 215.23 | 15,964 |
| 2024-06-07 | 255.00 | 255.00 | 250.00 | 255.00 | 224.01 | 12,281 |
| 2024-06-06 | 260.00 | 264.00 | 250.00 | 260.00 | 228.41 | 11,578 |
| 2024-06-05 | 260.00 | 260.00 | 251.00 | 260.00 | 228.41 | 19,509 |
| 2024-06-04 | 255.00 | 260.00 | 253.26 | 260.00 | 228.41 | 9,974 |
| 2024-06-03 | 260.00 | 266.00 | 251.00 | 255.00 | 224.01 | 75,082 |
| 2024-05-31 | 260.00 | 268.00 | 255.25 | 260.00 | 228.41 | 59,597 |
| 2024-05-30 | 260.00 | 262.00 | 250.00 | 260.00 | 228.41 | 81,324 |
| 2024-05-29 | 261.00 | 267.00 | 251.00 | 255.00 | 224.01 | 71,073 |
| 2024-05-28 | 246.10 | 268.00 | 246.10 | 261.00 | 229.28 | 74,674 |
| 2024-05-24 | 245.00 | 250.00 | 245.00 | 245.00 | 215.23 | 9,283 |
| 2024-05-23 | 250.00 | 254.00 | 243.55 | 245.00 | 215.23 | 86,393 |
| 2024-05-22 | 250.00 | 254.00 | 250.00 | 250.00 | 219.62 | 4,698 |
| 2024-05-21 | 250.00 | 255.90 | 250.00 | 250.00 | 219.62 | 17,564 |
| 2024-05-20 | 250.00 | 259.50 | 245.00 | 250.00 | 219.62 | 23,890 |
| 2024-05-17 | 248.55 | 265.00 | 248.55 | 250.00 | 219.62 | 85,421 |
| 2024-05-16 | 243.00 | 249.50 | 241.50 | 246.00 | 216.11 | 18,049 |
| 2024-05-15 | 238.00 | 254.90 | 237.00 | 243.00 | 213.47 | 50,099 |
| 2024-05-14 | 229.00 | 247.00 | 228.30 | 238.00 | 209.08 | 66,385 |
| 2024-05-13 | 231.00 | 235.00 | 225.00 | 229.00 | 201.17 | 161,522 |
| 2024-05-10 | 230.00 | 231.90 | 226.00 | 231.00 | 202.93 | 104,458 |
| 2024-05-09 | 230.00 | 232.74 | 224.00 | 230.00 | 202.05 | 15,485 |
| 2024-05-08 | 230.00 | 233.20 | 228.55 | 230.00 | 202.05 | 14,533 |
| 2024-05-07 | 227.00 | 237.30 | 227.00 | 230.00 | 202.05 | 62,806 |
| 2024-05-03 | 221.00 | 221.70 | 217.30 | 221.00 | 194.14 | 51,359 |
| 2024-05-02 | 221.00 | 223.00 | 217.26 | 221.00 | 194.14 | 39,813 |
| 2024-05-01 | 221.00 | 224.50 | 217.26 | 221.00 | 194.14 | 13,538 |
| 2024-04-30 | 221.00 | 225.00 | 216.00 | 221.00 | 194.14 | 15,137 |
| 2024-04-29 | 221.00 | 221.84 | 216.50 | 221.00 | 194.14 | 32,984 |
| 2024-04-26 | 223.00 | 223.00 | 217.68 | 221.00 | 194.14 | 17,992 |
| 2024-04-25 | 223.00 | 224.74 | 218.55 | 223.00 | 195.90 | 12,236 |
| 2024-04-24 | 218.00 | 225.10 | 218.00 | 223.00 | 195.90 | 45,716 |
| 2024-04-23 | 218.00 | 218.00 | 216.48 | 218.00 | 191.51 | 1,243 |
| 2024-04-22 | 218.00 | 218.00 | 212.00 | 218.00 | 191.51 | 16,943 |
| 2024-04-19 | 223.00 | 223.00 | 216.00 | 223.00 | 195.90 | 20,934 |
| 2024-04-18 | 223.00 | 223.00 | 218.26 | 223.00 | 195.90 | 3,127 |
| 2024-04-17 | 223.00 | 223.00 | 216.00 | 223.00 | 195.90 | 35,543 |
| 2024-04-16 | 223.00 | 223.00 | 217.68 | 223.00 | 195.90 | 4,979 |
| 2024-04-15 | 223.40 | 223.40 | 217.60 | 220.00 | 193.27 | 41,630 |
| 2024-04-12 | 223.00 | 225.00 | 221.00 | 225.00 | 197.66 | 203,739 |
| 2024-04-11 | 223.00 | 228.00 | 219.10 | 223.00 | 195.90 | 14,584 |
| 2024-04-10 | 223.00 | 228.00 | 219.00 | 223.00 | 195.90 | 73,862 |
| 2024-04-09 | 219.44 | 228.44 | 219.44 | 223.00 | 195.90 | 20,386 |
| 2024-04-08 | 218.00 | 219.50 | 216.06 | 218.00 | 191.51 | 59,159 |
| 2024-04-05 | 218.00 | 218.50 | 216.00 | 218.00 | 191.51 | 32,294 |
| 2024-04-04 | 218.00 | 219.95 | 216.00 | 218.00 | 191.51 | 41,381 |
| 2024-04-03 | 218.00 | 220.00 | 216.26 | 218.00 | 191.51 | 27,505 |
| 2024-04-02 | 218.00 | 218.50 | 216.00 | 218.00 | 191.51 | 7,564 |
| 2024-03-28 | 221.50 | 221.50 | 216.00 | 218.00 | 191.51 | 55,754 |
| 2024-03-27 | 227.00 | 227.00 | 210.55 | 225.00 | 197.66 | 187,697 |
| 2024-03-26 | 225.00 | 229.50 | 220.00 | 225.00 | 197.66 | 74,728 |
| 2024-03-25 | 221.00 | 229.00 | 220.80 | 225.00 | 197.66 | 33,385 |
| 2024-03-22 | 221.00 | 221.00 | 216.00 | 221.00 | 194.14 | 27,664 |
| 2024-03-21 | 221.00 | 221.00 | 216.00 | 221.00 | 194.14 | 16,955 |
| 2024-03-20 | 221.00 | 221.24 | 218.36 | 221.00 | 194.14 | 14,500 |
| 2024-03-19 | 221.00 | 221.50 | 218.06 | 221.00 | 194.14 | 7,508 |
| 2024-03-18 | 221.00 | 221.84 | 217.60 | 221.00 | 194.14 | 14,170 |
| 2024-03-15 | 221.00 | 222.25 | 216.50 | 221.00 | 194.14 | 28,304 |
| 2024-03-14 | 221.00 | 224.34 | 218.21 | 221.00 | 194.14 | 2,823 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.1010 GBP |
| 2025-06-13 | 0.0855 GBP |
| 2024-06-13 | 0.0909 GBP |
| 2023-06-01 | 0.0919 GBP |
| 2022-06-01 | 0.0880 GBP |
| 2021-06-03 | 0.0673 GBP |
| 2020-06-04 | 0.0714 GBP |
| 2019-06-06 | 0.0551 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.