Spectra Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 174.00 | 174.00 | 169.00 | 174.00 | 144.72 | 24,529 |
| 2023-01-05 | 174.00 | 174.00 | 170.25 | 174.00 | 144.72 | 26,613 |
| 2023-01-04 | 173.60 | 173.60 | 171.78 | 173.00 | 143.89 | 46,048 |
| 2023-01-03 | 172.50 | 175.00 | 167.06 | 175.00 | 145.55 | 85,416 |
| 2022-12-30 | 172.50 | 175.90 | 166.80 | 172.50 | 143.47 | 24,687 |
| 2022-12-29 | 172.50 | 178.00 | 167.55 | 170.00 | 141.39 | 26,665 |
| 2022-12-28 | 172.50 | 178.50 | 169.00 | 172.50 | 143.47 | 57,573 |
| 2022-12-23 | 172.50 | 173.50 | 168.45 | 172.50 | 143.47 | 26,536 |
| 2022-12-22 | 170.00 | 173.00 | 168.45 | 170.00 | 141.39 | 251,850 |
| 2022-12-21 | 165.67 | 173.50 | 165.67 | 170.00 | 141.39 | 17,518 |
| 2022-12-20 | 165.00 | 174.00 | 162.67 | 167.50 | 139.31 | 63,511 |
| 2022-12-19 | 165.00 | 168.77 | 162.11 | 165.00 | 137.23 | 29,969 |
| 2022-12-16 | 162.50 | 168.00 | 161.00 | 162.50 | 135.15 | 206,166 |
| 2022-12-15 | 160.44 | 164.50 | 160.44 | 162.50 | 135.15 | 200,661 |
| 2022-12-14 | 160.00 | 160.00 | 157.10 | 160.00 | 133.07 | 6,393 |
| 2022-12-13 | 160.00 | 161.00 | 156.57 | 160.00 | 133.07 | 12,112 |
| 2022-12-12 | 160.00 | 161.90 | 155.00 | 160.00 | 133.07 | 11,083 |
| 2022-12-09 | 160.00 | 160.10 | 155.67 | 160.00 | 133.07 | 25,078 |
| 2022-12-08 | 152.50 | 164.00 | 146.23 | 162.50 | 135.15 | 190,426 |
| 2022-12-07 | 146.00 | 155.00 | 146.00 | 152.50 | 126.84 | 72,237 |
| 2022-12-06 | 145.50 | 148.00 | 143.55 | 145.00 | 120.60 | 8,376 |
| 2022-12-05 | 150.50 | 151.20 | 145.50 | 145.50 | 121.01 | 35,744 |
| 2022-12-02 | 150.50 | 153.00 | 146.00 | 146.00 | 121.43 | 5,837 |
| 2022-12-01 | 153.00 | 153.89 | 150.23 | 150.50 | 125.17 | 28,383 |
| 2022-11-30 | 155.00 | 155.00 | 150.00 | 153.00 | 127.25 | 50,764 |
| 2022-11-29 | 157.50 | 159.50 | 152.00 | 157.50 | 130.99 | 18,817 |
| 2022-11-28 | 157.50 | 160.00 | 155.10 | 157.50 | 130.99 | 29,686 |
| 2022-11-25 | 157.50 | 159.89 | 157.34 | 157.50 | 130.99 | 8,838 |
| 2022-11-24 | 159.90 | 159.90 | 155.00 | 157.50 | 130.99 | 18,599 |
| 2022-11-23 | 160.00 | 163.74 | 156.00 | 160.00 | 133.07 | 20,313 |
| 2022-11-22 | 162.50 | 164.50 | 160.00 | 160.00 | 133.07 | 31,564 |
| 2022-11-21 | 156.53 | 168.00 | 156.53 | 162.50 | 135.15 | 91,911 |
| 2022-11-18 | 152.50 | 158.90 | 150.28 | 153.50 | 127.67 | 38,545 |
| 2022-11-17 | 152.50 | 157.40 | 150.76 | 152.50 | 126.84 | 12,524 |
| 2022-11-16 | 152.50 | 157.50 | 150.55 | 152.50 | 126.84 | 7,741 |
| 2022-11-15 | 155.00 | 158.00 | 150.50 | 152.50 | 126.84 | 74,155 |
| 2022-11-14 | 155.00 | 161.95 | 153.45 | 155.00 | 128.91 | 45,582 |
| 2022-11-11 | 152.50 | 164.00 | 151.00 | 155.00 | 128.91 | 65,158 |
| 2022-11-10 | 151.50 | 159.00 | 150.25 | 152.50 | 126.84 | 62,238 |
| 2022-11-09 | 147.50 | 148.75 | 146.00 | 147.50 | 122.68 | 7,433 |
| 2022-11-08 | 147.50 | 148.75 | 147.50 | 147.50 | 122.68 | 2,816 |
| 2022-11-07 | 151.50 | 152.50 | 147.50 | 147.50 | 122.68 | 9,989 |
| 2022-11-04 | 151.50 | 152.80 | 149.67 | 151.50 | 126.00 | 4,251 |
| 2022-11-03 | 151.50 | 151.50 | 149.05 | 151.50 | 126.00 | 11,704 |
| 2022-11-02 | 151.50 | 151.50 | 151.30 | 151.50 | 126.00 | 2,264 |
| 2022-11-01 | 152.50 | 153.80 | 150.75 | 151.50 | 126.00 | 10,936 |
| 2022-10-31 | 152.50 | 152.50 | 151.00 | 152.50 | 126.84 | 859 |
| 2022-10-28 | 150.00 | 157.20 | 150.00 | 150.00 | 124.76 | 42,658 |
| 2022-10-27 | 148.50 | 153.80 | 148.50 | 150.00 | 124.76 | 27,382 |
| 2022-10-26 | 141.00 | 145.00 | 138.55 | 145.00 | 120.60 | 24,855 |
| 2022-10-25 | 145.00 | 145.00 | 140.00 | 141.00 | 117.27 | 42,222 |
| 2022-10-24 | 145.00 | 146.00 | 142.66 | 145.00 | 120.60 | 5,194 |
| 2022-10-21 | 145.00 | 147.00 | 142.55 | 145.00 | 120.60 | 9,300 |
| 2022-10-20 | 145.00 | 145.00 | 144.00 | 145.00 | 120.60 | 10,000 |
| 2022-10-19 | 147.50 | 149.95 | 144.00 | 147.50 | 122.68 | 14,486 |
| 2022-10-18 | 150.00 | 151.24 | 140.00 | 147.50 | 122.68 | 47,592 |
| 2022-10-17 | 150.00 | 151.74 | 140.00 | 150.00 | 124.76 | 67,530 |
| 2022-10-14 | 150.00 | 151.00 | 145.00 | 150.00 | 124.76 | 5,700 |
| 2022-10-13 | 150.00 | 152.31 | 146.55 | 150.00 | 124.76 | 26,120 |
| 2022-10-12 | 157.50 | 158.90 | 150.00 | 150.00 | 124.76 | 14,221 |
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.