Spectra Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	166.00	171.90	162.36	167.00	146.71	174,379
2023-09-22	166.00	166.00	162.36	166.00	145.83	23,971
2023-09-21	166.00	166.00	162.25	166.00	145.83	48,362
2023-09-20	166.00	166.00	163.52	166.00	145.83	51,839
2023-09-19	166.00	166.50	163.50	164.00	144.07	23,579
2023-09-18	166.00	166.80	163.35	166.00	145.83	7,026
2023-09-15	166.00	166.80	166.00	166.00	145.83	2,500
2023-09-14	166.00	166.00	163.25	166.00	145.83	8,119
2023-09-13	166.00	166.90	163.00	166.00	145.83	29,564
2023-09-12	166.00	167.44	162.00	166.00	145.83	92,046
2023-09-11	166.00	166.00	163.25	166.00	145.83	16,000
2023-09-08	166.00	166.00	165.74	166.00	145.83	2,124
2023-09-07	166.00	166.00	162.00	166.00	145.83	74,203
2023-09-06	166.00	166.40	162.52	166.00	145.83	11,896
2023-09-05	166.00	166.40	162.30	166.00	145.83	25,904
2023-09-04	167.44	167.44	162.26	165.00	144.95	104,497
2023-09-01	167.50	167.50	165.00	167.50	147.15	11,645
2023-08-31	167.50	167.99	165.36	167.50	147.15	28,665
2023-08-30	167.50	167.50	166.06	167.50	147.15	36,524
2023-08-29	167.50	167.50	166.00	167.50	147.15	40,788
2023-08-25	167.50	167.50	165.70	167.50	147.15	18,597
2023-08-24	167.50	167.99	165.30	167.50	147.15	81,062
2023-08-23	167.50	167.50	165.95	167.50	147.15	29,010
2023-08-22	167.50	167.50	165.92	167.50	147.15	41,402
2023-08-21	167.50	167.50	165.92	167.50	147.15	3,960
2023-08-18	167.50	167.99	165.89	167.50	147.15	56,225
2023-08-17	167.50	168.00	165.90	167.50	147.15	5,962
2023-08-16	167.50	167.50	165.89	167.50	147.15	63,969
2023-08-15	167.50	167.75	165.00	167.50	147.15	53,733
2023-08-14	167.50	167.75	165.76	167.50	147.15	23,500
2023-08-11	167.50	167.50	165.70	167.50	147.15	4,029
2023-08-10	167.50	167.50	167.50	167.50	147.15	425,940
2023-08-09	167.50	170.00	165.60	170.00	149.34	17,929
2023-08-08	167.50	167.90	165.55	167.50	147.15	6,450
2023-08-07	167.50	167.95	165.55	167.50	147.15	67,022
2023-08-04	167.50	167.74	165.46	167.50	147.15	4,616
2023-08-03	167.50	167.50	165.40	167.50	147.15	25,993
2023-08-02	167.50	167.50	165.38	167.50	147.15	25,737
2023-08-01	167.50	167.95	165.38	167.50	147.15	38,400
2023-07-31	167.50	167.50	167.50	167.50	147.15	0
2023-07-28	167.50	167.95	165.25	167.50	147.15	71,170
2023-07-27	167.50	168.00	165.06	167.50	147.15	16,903
2023-07-26	167.50	167.50	166.06	167.50	147.15	3,496
2023-07-25	167.50	167.50	166.16	167.50	147.15	3,900
2023-07-24	167.50	167.50	165.06	167.50	147.15	110,462
2023-07-21	170.00	170.00	166.25	170.00	149.34	13,405
2023-07-20	170.00	170.00	165.00	170.00	149.34	12,062
2023-07-19	170.00	170.00	167.90	170.00	149.34	649
2023-07-18	170.00	170.00	168.00	170.00	149.34	1,750
2023-07-17	170.00	170.00	165.00	170.00	149.34	52,522
2023-07-14	170.00	170.00	166.06	170.00	149.34	1,671
2023-07-13	170.00	170.00	165.00	170.00	149.34	9,555
2023-07-12	167.50	170.00	165.50	170.00	149.34	107,045
2023-07-11	167.50	169.14	165.68	167.50	147.15	12,185
2023-07-10	167.50	169.40	165.55	167.50	147.15	3,373
2023-07-07	167.50	169.44	163.80	167.50	147.15	18,292
2023-07-06	167.50	167.50	166.00	167.50	147.15	57,000
2023-07-05	167.50	167.50	165.68	167.50	147.15	562
2023-07-04	167.50	167.50	165.06	167.50	147.15	69,003
2023-07-03	167.50	168.50	167.50	167.50	147.15	1,190

← NewerPage 14 of 22 · 1,262 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.