Spectra Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	185.00	188.00	181.00	185.00	153.87	49,022
2023-03-30	185.00	186.44	180.13	181.00	150.54	43,072
2023-03-29	185.00	188.00	182.65	185.00	153.87	46,405
2023-03-28	185.00	188.90	182.26	185.00	153.87	30,751
2023-03-27	185.00	193.00	182.06	185.00	153.87	54,012
2023-03-24	182.50	189.00	179.00	185.00	153.87	140,944
2023-03-23	182.50	185.00	180.00	182.50	151.79	98,708
2023-03-22	177.50	184.99	174.06	182.50	151.79	83,090
2023-03-21	180.00	181.89	173.28	177.50	147.63	68,366
2023-03-20	170.00	182.89	169.00	180.00	149.71	185,681
2023-03-17	171.50	173.80	169.84	170.00	141.39	5,528
2023-03-16	171.50	173.80	169.00	171.50	142.64	64,454
2023-03-15	171.50	173.84	168.00	171.50	142.64	47,063
2023-03-14	171.50	173.99	171.50	171.50	142.64	39,055
2023-03-13	173.00	173.20	170.58	171.50	142.64	160,561
2023-03-10	175.00	175.76	172.06	173.00	143.89	174,043
2023-03-09	175.00	175.75	173.00	175.00	145.55	2,784
2023-03-08	175.75	175.75	172.80	175.00	145.55	4,182
2023-03-07	176.00	178.00	172.55	176.00	146.38	20,008
2023-03-06	176.00	176.90	172.23	176.00	146.38	98,264
2023-03-03	172.50	177.00	168.50	176.00	146.38	37,232
2023-03-02	175.00	175.50	168.23	172.50	143.47	14,275
2023-03-01	175.00	176.24	170.00	175.00	145.55	90,458
2023-02-28	172.50	175.00	170.28	175.00	145.55	85,371
2023-02-27	172.50	172.50	170.25	172.50	143.47	19,905
2023-02-24	175.00	175.00	170.50	175.00	145.55	15,263
2023-02-23	170.10	180.00	170.10	175.00	145.55	75,010
2023-02-22	170.00	171.74	166.65	170.00	141.39	25,929
2023-02-21	170.00	170.20	165.00	170.00	141.39	76,794
2023-02-20	170.00	170.00	169.50	170.00	141.39	1,243
2023-02-17	170.00	170.20	166.50	170.00	141.39	38,514
2023-02-16	170.00	170.00	166.57	170.00	141.39	4,229
2023-02-15	170.00	170.50	166.28	170.00	141.39	12,359
2023-02-14	170.00	170.00	165.00	170.00	141.39	47,172
2023-02-13	170.00	170.00	162.00	170.00	141.39	34,192
2023-02-10	170.00	170.00	166.00	170.00	141.39	45,771
2023-02-09	170.00	170.00	167.10	170.00	141.39	140,865
2023-02-08	170.00	172.00	167.00	170.00	141.39	20,577
2023-02-07	170.00	172.66	167.00	170.00	141.39	51,038
2023-02-06	168.50	173.50	165.57	170.00	141.39	49,340
2023-02-03	168.50	170.45	166.70	168.50	140.14	18,450
2023-02-02	168.50	171.65	166.50	168.50	140.14	4,231
2023-02-01	168.50	168.50	166.28	168.50	140.14	10,857
2023-01-31	170.00	170.00	167.00	170.00	141.39	2,669
2023-01-30	170.00	175.00	168.66	170.00	141.39	61,000
2023-01-27	167.50	175.00	167.00	170.00	141.39	71,650
2023-01-26	167.50	171.99	165.06	167.50	139.31	12,079
2023-01-25	167.50	173.25	166.00	170.00	141.39	132,140
2023-01-24	170.00	170.00	165.00	170.00	141.39	66,305
2023-01-23	170.00	170.00	165.62	170.00	141.39	4,531
2023-01-20	170.00	170.00	165.00	170.00	141.39	112,651
2023-01-19	170.50	172.40	166.01	170.50	141.81	107,463
2023-01-18	172.44	172.44	166.00	170.50	141.81	10,955
2023-01-17	173.50	173.50	167.00	173.50	144.30	80,441
2023-01-16	173.50	173.50	166.00	173.50	144.30	17,037
2023-01-13	175.00	175.00	170.90	175.00	145.55	27,649
2023-01-12	175.00	175.00	170.65	175.00	145.55	6,705
2023-01-11	175.00	175.89	170.45	175.00	145.55	45,707
2023-01-10	174.00	176.67	171.11	175.00	145.55	127,687
2023-01-09	172.50	177.95	169.55	174.00	144.72	6,235

← NewerPage 16 of 22 · 1,269 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.