Spectra Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 160.00 | 160.74 | 155.00 | 157.50 | 130.99 | 44,527 |
| 2022-10-10 | 160.00 | 162.50 | 160.00 | 160.00 | 133.07 | 3,524 |
| 2022-10-07 | 157.50 | 163.00 | 157.50 | 157.50 | 130.99 | 5,310 |
| 2022-10-06 | 167.50 | 168.69 | 157.50 | 157.50 | 130.99 | 14,877 |
| 2022-10-05 | 157.60 | 165.50 | 157.60 | 164.00 | 136.40 | 54,928 |
| 2022-10-04 | 150.76 | 159.00 | 150.76 | 155.00 | 128.91 | 37,241 |
| 2022-10-03 | 152.50 | 154.80 | 150.00 | 150.00 | 124.76 | 40,716 |
| 2022-09-30 | 148.00 | 148.00 | 145.00 | 146.00 | 121.43 | 11,805 |
| 2022-09-29 | 150.00 | 154.00 | 147.50 | 150.00 | 124.76 | 34,540 |
| 2022-09-28 | 150.00 | 153.00 | 148.00 | 150.00 | 124.76 | 39,210 |
| 2022-09-27 | 150.00 | 152.50 | 147.70 | 150.00 | 124.76 | 6,281 |
| 2022-09-26 | 150.00 | 153.00 | 147.00 | 150.00 | 124.76 | 6,623 |
| 2022-09-23 | 151.80 | 151.80 | 145.00 | 150.00 | 124.76 | 183,430 |
| 2022-09-22 | 153.50 | 156.40 | 151.00 | 155.00 | 128.91 | 38,577 |
| 2022-09-21 | 153.50 | 153.50 | 149.50 | 153.50 | 127.67 | 1,678 |
| 2022-09-20 | 154.00 | 154.00 | 149.50 | 153.50 | 127.67 | 28,120 |
| 2022-09-16 | 155.00 | 155.00 | 150.00 | 155.00 | 128.91 | 36,383 |
| 2022-09-15 | 155.00 | 155.00 | 150.00 | 155.00 | 128.91 | 39,463 |
| 2022-09-14 | 157.50 | 157.50 | 155.10 | 157.50 | 130.99 | 12,966 |
| 2022-09-13 | 164.45 | 164.45 | 151.00 | 160.00 | 133.07 | 60,352 |
| 2022-09-12 | 160.00 | 165.00 | 156.00 | 165.00 | 137.23 | 91,147 |
| 2022-09-09 | 154.00 | 163.00 | 152.00 | 159.00 | 132.24 | 43,753 |
| 2022-09-08 | 156.00 | 159.35 | 147.60 | 151.50 | 126.00 | 19,385 |
| 2022-09-07 | 160.00 | 161.50 | 152.39 | 156.00 | 129.75 | 18,649 |
| 2022-09-06 | 156.00 | 164.75 | 156.00 | 160.00 | 133.07 | 95,499 |
| 2022-09-05 | 147.98 | 158.70 | 147.98 | 155.00 | 128.91 | 73,015 |
| 2022-09-02 | 140.00 | 150.00 | 135.00 | 145.00 | 120.60 | 22,094 |
| 2022-09-01 | 140.00 | 141.90 | 137.45 | 140.00 | 116.44 | 5,883 |
| 2022-08-31 | 143.00 | 143.00 | 136.00 | 140.00 | 116.44 | 16,271 |
| 2022-08-30 | 145.00 | 146.40 | 142.00 | 145.00 | 120.60 | 46,276 |
| 2022-08-26 | 140.50 | 150.00 | 139.25 | 145.00 | 120.60 | 696,514 |
| 2022-08-25 | 133.95 | 146.00 | 133.95 | 140.50 | 116.85 | 453,061 |
| 2022-08-24 | 130.00 | 134.00 | 130.00 | 130.00 | 108.12 | 996 |
| 2022-08-23 | 130.00 | 134.00 | 126.16 | 130.00 | 108.12 | 38,086 |
| 2022-08-22 | 136.00 | 136.00 | 128.55 | 130.00 | 108.12 | 10,782 |
| 2022-08-19 | 137.10 | 137.10 | 135.10 | 136.00 | 113.11 | 34,842 |
| 2022-08-18 | 137.50 | 137.50 | 135.55 | 137.50 | 114.36 | 12,903 |
| 2022-08-17 | 134.50 | 140.00 | 133.00 | 137.50 | 114.36 | 186,253 |
| 2022-08-16 | 139.66 | 139.66 | 131.00 | 134.50 | 111.86 | 62,214 |
| 2022-08-15 | 131.50 | 139.75 | 131.50 | 136.00 | 113.11 | 93,066 |
| 2022-08-12 | 125.00 | 132.92 | 121.25 | 129.00 | 107.29 | 360,248 |
| 2022-08-11 | 125.00 | 125.50 | 125.00 | 125.00 | 103.96 | 2,250 |
| 2022-08-10 | 126.00 | 126.00 | 121.00 | 125.00 | 103.96 | 92,350 |
| 2022-08-09 | 127.50 | 127.50 | 126.05 | 127.50 | 106.04 | 81,457 |
| 2022-08-08 | 127.95 | 127.95 | 123.00 | 127.50 | 106.04 | 67,244 |
| 2022-08-05 | 128.00 | 128.88 | 126.21 | 128.00 | 106.46 | 22,313 |
| 2022-08-04 | 128.00 | 129.00 | 126.10 | 128.00 | 106.46 | 8,203 |
| 2022-08-03 | 128.00 | 128.50 | 126.00 | 128.00 | 106.46 | 10,401 |
| 2022-08-02 | 129.45 | 129.45 | 126.00 | 128.00 | 106.46 | 17,237 |
| 2022-08-01 | 130.50 | 130.50 | 126.45 | 130.50 | 108.54 | 7,604 |
| 2022-07-29 | 130.50 | 130.50 | 126.00 | 130.50 | 108.54 | 43,066 |
| 2022-07-28 | 130.50 | 132.50 | 126.00 | 130.50 | 108.54 | 91,317 |
| 2022-07-27 | 129.50 | 133.00 | 126.00 | 130.50 | 108.54 | 579,211 |
| 2022-07-26 | 129.50 | 130.00 | 126.00 | 129.50 | 107.71 | 12,336 |
| 2022-07-25 | 129.50 | 129.50 | 127.12 | 129.50 | 107.71 | 3,255 |
| 2022-07-22 | 130.30 | 130.30 | 127.12 | 129.50 | 107.71 | 32,361 |
| 2022-07-21 | 130.50 | 130.70 | 127.00 | 130.50 | 108.54 | 10,103 |
| 2022-07-20 | 131.00 | 131.00 | 129.00 | 130.50 | 108.54 | 26,288 |
| 2022-07-19 | 132.00 | 132.00 | 132.00 | 132.00 | 109.79 | 0 |
| 2022-07-18 | 132.00 | 132.00 | 129.00 | 132.00 | 109.79 | 10,183 |
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.