Spectra Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	167.50	169.00	164.50	167.50	147.15	55,033
2023-06-29	167.50	169.00	163.65	167.50	147.15	1,861
2023-06-28	167.50	168.74	163.06	167.50	147.15	67,954
2023-06-27	167.50	169.40	164.30	167.50	147.15	20,033
2023-06-26	167.50	169.50	164.16	167.50	147.15	15,772
2023-06-23	167.50	169.50	162.55	167.50	147.15	65,752
2023-06-22	167.50	169.90	164.16	167.50	147.15	6,709
2023-06-21	167.50	174.00	163.76	167.50	147.15	135,049
2023-06-20	167.50	167.50	163.65	167.50	147.15	9,557
2023-06-19	167.50	170.45	162.00	167.50	147.15	5,595
2023-06-16	167.50	171.00	163.55	167.50	147.15	19,737
2023-06-15	169.00	173.00	165.00	169.00	148.46	26,533
2023-06-14	166.00	178.00	162.50	169.00	148.46	61,860
2023-06-13	163.00	165.50	161.55	165.50	145.39	32,701
2023-06-12	162.50	163.99	160.00	162.50	142.75	21,427
2023-06-09	162.50	162.62	160.00	162.50	142.75	41,219
2023-06-08	165.00	166.24	160.00	162.50	142.75	14,998
2023-06-07	165.00	169.00	161.68	165.00	144.95	47,347
2023-06-06	165.00	166.24	161.30	165.00	144.95	7,815
2023-06-05	165.00	165.89	161.20	165.00	144.95	9,356
2023-06-02	165.00	165.89	161.16	165.00	144.95	44,717
2023-06-01	165.00	165.00	161.06	165.00	144.95	6,387
2023-05-31	172.50	174.85	171.55	172.50	143.47	27,648
2023-05-30	172.50	174.50	171.00	172.50	143.47	83,324
2023-05-26	172.50	174.50	170.76	172.50	143.47	49,778
2023-05-25	172.50	172.50	170.10	172.50	143.47	67,848
2023-05-24	172.50	175.00	170.00	172.50	143.47	28,891
2023-05-23	170.00	172.50	165.00	172.50	143.47	50,138
2023-05-22	170.00	172.60	169.02	170.00	141.39	33,505
2023-05-19	170.00	173.00	168.76	170.00	141.39	11,848
2023-05-18	170.00	173.24	165.00	170.00	141.39	46,419
2023-05-17	172.50	172.50	168.60	170.00	141.39	14,265
2023-05-16	174.00	174.00	168.55	174.00	144.72	11,105
2023-05-15	172.50	174.00	168.28	174.00	144.72	15,359
2023-05-12	172.50	173.24	170.00	172.50	143.47	12,813
2023-05-11	172.50	173.50	169.50	172.50	143.47	801,146
2023-05-10	172.50	179.00	171.14	172.50	143.47	22,692
2023-05-09	172.50	173.00	170.00	172.50	143.47	24,059
2023-05-05	172.50	175.00	166.60	172.50	143.47	22,964
2023-05-04	169.50	173.44	167.70	172.50	143.47	3,755
2023-05-03	169.50	172.00	167.50	169.50	140.97	96,662
2023-05-02	169.50	172.74	165.50	169.50	140.97	73,584
2023-04-28	169.50	169.50	165.50	169.50	140.97	14,447
2023-04-27	169.50	169.50	164.00	169.50	140.97	48,709
2023-04-26	168.50	168.74	165.00	165.00	137.23	7,385
2023-04-25	171.00	173.90	162.00	168.50	140.14	102,860
2023-04-24	178.00	178.00	156.23	168.50	140.14	437,738
2023-04-21	183.50	184.00	179.16	184.00	153.03	67,205
2023-04-20	183.50	183.50	177.00	183.50	152.62	15,622
2023-04-19	183.50	183.50	179.00	183.50	152.62	16,066
2023-04-18	183.50	183.50	178.26	183.50	152.62	86,231
2023-04-17	182.50	183.99	177.16	183.50	152.62	51,985
2023-04-14	180.00	184.99	177.00	183.50	152.62	23,607
2023-04-13	180.00	180.00	176.00	180.00	149.71	71,735
2023-04-12	185.00	185.90	178.55	182.50	151.79	221,470
2023-04-11	185.00	186.50	181.22	185.00	153.87	180,340
2023-04-06	185.00	185.00	181.30	185.00	153.87	38,114
2023-04-05	185.00	185.30	181.23	185.00	153.87	7,226
2023-04-04	185.00	185.89	180.50	185.00	153.87	235,677
2023-04-03	185.00	187.14	181.00	185.00	153.87	153,000

← NewerPage 15 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.