Spectra Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 221.00 | 224.34 | 218.21 | 221.00 | 194.14 | 2,823 |
| 2024-03-13 | 221.00 | 224.40 | 218.21 | 221.00 | 194.14 | 3,368 |
| 2024-03-12 | 221.00 | 224.45 | 216.00 | 221.00 | 194.14 | 29,775 |
| 2024-03-11 | 221.00 | 224.00 | 217.26 | 221.00 | 194.14 | 16,501 |
| 2024-03-08 | 221.00 | 224.00 | 217.26 | 221.00 | 194.14 | 7,909 |
| 2024-03-07 | 221.00 | 224.50 | 217.06 | 221.00 | 194.14 | 13,822 |
| 2024-03-06 | 218.00 | 221.00 | 216.26 | 221.00 | 194.14 | 23,157 |
| 2024-03-05 | 218.00 | 218.69 | 216.00 | 218.00 | 191.51 | 68,878 |
| 2024-03-04 | 217.00 | 220.90 | 212.55 | 218.00 | 191.51 | 63,811 |
| 2024-03-01 | 215.00 | 221.75 | 215.00 | 217.00 | 190.63 | 9,288 |
| 2024-02-29 | 211.00 | 212.00 | 207.00 | 211.00 | 185.36 | 44,430 |
| 2024-02-28 | 214.44 | 214.44 | 207.00 | 211.00 | 185.36 | 22,560 |
| 2024-02-27 | 220.80 | 220.80 | 211.00 | 215.00 | 188.87 | 21,923 |
| 2024-02-26 | 224.00 | 224.00 | 220.00 | 224.00 | 196.78 | 95,721 |
| 2024-02-23 | 224.00 | 225.49 | 221.00 | 224.00 | 196.78 | 9,576 |
| 2024-02-22 | 224.00 | 224.34 | 220.00 | 224.00 | 196.78 | 65,419 |
| 2024-02-21 | 224.00 | 224.00 | 220.55 | 224.00 | 196.78 | 36,062 |
| 2024-02-20 | 226.80 | 226.80 | 222.06 | 224.00 | 196.78 | 7,480 |
| 2024-02-19 | 228.00 | 228.00 | 222.00 | 228.00 | 200.29 | 32,208 |
| 2024-02-16 | 228.00 | 228.50 | 220.00 | 228.00 | 200.29 | 28,540 |
| 2024-02-15 | 227.00 | 228.80 | 224.80 | 228.00 | 200.29 | 16,414 |
| 2024-02-14 | 227.00 | 229.00 | 224.60 | 227.00 | 199.42 | 252,081 |
| 2024-02-13 | 228.00 | 228.00 | 224.06 | 228.00 | 200.29 | 13,733 |
| 2024-02-12 | 230.00 | 230.00 | 226.00 | 230.00 | 202.05 | 4,203 |
| 2024-02-09 | 230.00 | 230.00 | 222.32 | 230.00 | 202.05 | 9,930 |
| 2024-02-08 | 225.00 | 230.00 | 222.00 | 230.00 | 202.05 | 60,764 |
| 2024-02-07 | 225.00 | 225.64 | 224.76 | 225.00 | 197.66 | 29,151 |
| 2024-02-06 | 225.00 | 225.80 | 224.76 | 225.00 | 197.66 | 18,522 |
| 2024-02-05 | 225.00 | 225.00 | 224.76 | 225.00 | 197.66 | 11,096 |
| 2024-02-02 | 225.00 | 226.00 | 224.52 | 225.00 | 197.66 | 15,249 |
| 2024-02-01 | 228.88 | 228.88 | 222.00 | 225.00 | 197.66 | 152,359 |
| 2024-01-31 | 230.00 | 231.90 | 226.55 | 230.00 | 202.05 | 15,700 |
| 2024-01-30 | 230.00 | 230.00 | 226.55 | 230.00 | 202.05 | 28,147 |
| 2024-01-29 | 230.00 | 230.00 | 226.55 | 230.00 | 202.05 | 19,379 |
| 2024-01-26 | 230.00 | 230.20 | 228.88 | 230.00 | 202.05 | 12,866 |
| 2024-01-25 | 230.00 | 230.20 | 226.08 | 230.00 | 202.05 | 18,651 |
| 2024-01-24 | 230.00 | 230.44 | 228.40 | 230.00 | 202.05 | 2,124 |
| 2024-01-23 | 230.00 | 232.24 | 226.05 | 230.00 | 202.05 | 73,492 |
| 2024-01-22 | 228.05 | 233.00 | 228.05 | 230.00 | 202.05 | 31,779 |
| 2024-01-19 | 228.00 | 230.00 | 228.00 | 230.00 | 202.05 | 1,990 |
| 2024-01-18 | 229.00 | 229.50 | 228.00 | 228.00 | 200.29 | 9,574 |
| 2024-01-17 | 229.00 | 229.50 | 228.00 | 229.00 | 201.17 | 32,004 |
| 2024-01-16 | 231.00 | 233.00 | 226.00 | 229.00 | 201.17 | 153,371 |
| 2024-01-15 | 231.00 | 233.00 | 231.00 | 231.00 | 202.93 | 19,929 |
| 2024-01-12 | 231.50 | 231.50 | 228.00 | 230.00 | 202.05 | 15,848 |
| 2024-01-11 | 233.00 | 233.00 | 230.12 | 233.00 | 204.69 | 11,556 |
| 2024-01-10 | 226.00 | 234.90 | 226.00 | 233.00 | 204.69 | 97,099 |
| 2024-01-09 | 224.00 | 230.00 | 223.24 | 225.00 | 197.66 | 52,416 |
| 2024-01-08 | 225.90 | 225.90 | 218.25 | 224.00 | 196.78 | 11,661 |
| 2024-01-05 | 227.00 | 227.00 | 225.02 | 227.00 | 199.42 | 2,874 |
| 2024-01-04 | 227.00 | 227.00 | 224.30 | 227.00 | 199.42 | 46,008 |
| 2024-01-03 | 231.50 | 231.50 | 227.00 | 227.00 | 199.42 | 69,633 |
| 2024-01-02 | 233.00 | 236.90 | 228.55 | 231.00 | 202.93 | 123,473 |
| 2023-12-29 | 233.00 | 234.50 | 230.20 | 233.00 | 204.69 | 4,682 |
| 2023-12-28 | 233.00 | 237.80 | 229.50 | 233.00 | 204.69 | 9,167 |
| 2023-12-27 | 233.00 | 238.00 | 229.50 | 233.00 | 204.69 | 9,951 |
| 2023-12-22 | 233.00 | 235.00 | 229.00 | 233.00 | 204.69 | 2,801 |
| 2023-12-21 | 233.00 | 237.00 | 228.55 | 233.00 | 204.69 | 65,624 |
| 2023-12-20 | 230.00 | 237.84 | 230.00 | 233.00 | 204.69 | 227,498 |
| 2023-12-19 | 221.40 | 231.84 | 221.40 | 228.00 | 200.29 | 427,157 |
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.