Spectra Systems Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	227.00	227.45	215.00	222.00	195.02	40,423
2023-12-14	223.00	238.00	218.00	227.00	199.42	98,133
2023-12-13	222.00	228.00	222.00	222.00	195.02	27,000
2023-12-12	224.00	227.50	212.00	219.00	192.39	29,198
2023-12-11	220.00	229.80	220.00	224.00	196.78	57,785
2023-12-08	217.00	223.00	210.00	210.00	184.48	34,060
2023-12-07	205.00	230.00	202.06	217.00	190.63	51,174
2023-12-06	201.40	210.00	201.40	205.00	180.09	33,759
2023-12-05	204.00	204.00	193.55	198.00	173.94	17,384
2023-12-04	186.00	208.50	186.00	205.00	180.09	137,006
2023-12-01	182.50	184.00	177.00	177.00	155.49	8,571
2023-11-30	182.50	184.24	176.56	182.50	160.32	3,250
2023-11-29	180.00	183.95	177.50	182.50	160.32	49,098
2023-11-28	180.00	184.50	178.60	180.00	158.13	15,379
2023-11-27	180.00	184.00	178.57	180.00	158.13	8,356
2023-11-24	180.00	185.00	178.26	180.00	158.13	5,761
2023-11-23	180.00	183.50	178.00	180.00	158.13	32,007
2023-11-22	180.00	184.00	176.26	180.00	158.13	52,881
2023-11-21	180.00	183.00	176.76	180.00	158.13	48,719
2023-11-20	180.00	180.20	176.00	180.00	158.13	10,664
2023-11-17	178.50	180.20	175.00	180.00	158.13	13,628
2023-11-16	177.50	180.40	175.00	178.50	156.81	30,515
2023-11-15	185.05	185.05	172.00	177.50	155.93	27,195
2023-11-14	190.00	190.90	182.82	187.50	164.72	44,545
2023-11-13	190.00	191.00	186.00	190.00	166.91	4,393
2023-11-10	190.00	193.90	188.00	190.00	166.91	57,531
2023-11-09	190.00	190.50	185.01	190.00	166.91	41,338
2023-11-08	190.00	190.68	184.50	190.00	166.91	39,779
2023-11-07	190.00	190.70	185.10	190.00	166.91	1,041
2023-11-06	190.00	194.00	185.02	190.00	166.91	18,154
2023-11-03	187.50	190.00	185.01	190.00	166.91	14,866
2023-11-02	187.50	187.50	185.00	187.50	164.72	33,076
2023-11-01	187.50	189.44	186.06	187.50	164.72	6,416
2023-10-31	187.50	189.40	186.06	187.50	164.72	530
2023-10-30	187.00	189.49	187.00	187.50	164.72	9,441
2023-10-27	187.00	187.00	184.07	187.00	164.28	11,001
2023-10-26	187.00	187.00	184.07	187.00	164.28	18,278
2023-10-25	187.00	187.50	184.07	187.00	164.28	15,163
2023-10-24	187.00	187.50	184.07	187.00	164.28	62,968
2023-10-23	187.00	187.00	184.06	187.00	164.28	27,256
2023-10-20	187.00	187.00	184.60	187.00	164.28	13,118
2023-10-19	190.00	190.00	184.00	190.00	166.91	1,012,103
2023-10-18	190.00	190.00	185.20	190.00	166.91	13,757
2023-10-17	190.00	193.00	186.68	193.00	169.55	21,474
2023-10-16	190.00	192.90	185.06	190.00	166.91	76,064
2023-10-13	190.00	193.00	186.30	190.00	166.91	81,155
2023-10-12	190.00	194.00	185.06	190.00	166.91	98,258
2023-10-11	180.00	184.00	177.33	180.00	158.13	10,204
2023-10-10	180.00	183.24	175.00	180.00	158.13	48,255
2023-10-09	175.00	184.00	172.00	180.00	158.13	24,879
2023-10-06	175.00	175.90	173.40	175.00	153.73	13,999
2023-10-05	176.00	176.00	173.16	175.00	153.73	10,214
2023-10-04	175.00	175.50	172.50	175.00	153.73	24,226
2023-10-03	175.00	175.90	172.00	175.00	153.73	102,104
2023-10-02	175.00	177.84	174.10	175.00	153.73	27,273
2023-09-29	175.00	178.24	173.69	175.00	153.73	17,978
2023-09-28	178.50	178.50	172.12	175.00	153.73	65,740
2023-09-27	180.50	185.00	176.09	180.50	158.57	54,989
2023-09-26	168.00	185.00	166.00	180.50	158.57	130,368
2023-09-25	166.00	171.90	162.36	167.00	146.71	174,379

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.