Spectra Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 157.50 | 159.00 | 155.00 | 157.50 | 123.04 | 15,092 |
| 2022-04-14 | 155.00 | 157.50 | 155.00 | 157.50 | 123.04 | 8,672 |
| 2022-04-13 | 154.16 | 162.55 | 154.16 | 157.50 | 123.04 | 26,640 |
| 2022-04-12 | 150.50 | 154.24 | 146.00 | 151.50 | 118.35 | 85,085 |
| 2022-04-11 | 150.50 | 152.50 | 146.55 | 152.50 | 119.14 | 15,991 |
| 2022-04-08 | 150.50 | 150.50 | 148.00 | 150.50 | 117.57 | 25,000 |
| 2022-04-07 | 150.50 | 151.44 | 147.70 | 150.50 | 117.57 | 17,165 |
| 2022-04-06 | 150.50 | 151.34 | 147.25 | 150.50 | 117.57 | 22,901 |
| 2022-04-05 | 148.00 | 155.00 | 146.55 | 150.50 | 117.57 | 18,512 |
| 2022-04-04 | 148.00 | 149.50 | 146.06 | 148.00 | 115.62 | 50,520 |
| 2022-04-01 | 148.00 | 149.00 | 146.05 | 148.00 | 115.62 | 150,498 |
| 2022-03-31 | 148.50 | 148.74 | 146.00 | 148.00 | 115.62 | 14,983 |
| 2022-03-30 | 149.00 | 149.00 | 145.86 | 149.00 | 116.40 | 18,519 |
| 2022-03-29 | 150.00 | 150.24 | 146.50 | 150.00 | 117.18 | 7,250 |
| 2022-03-28 | 150.50 | 150.50 | 147.00 | 150.50 | 117.57 | 61,892 |
| 2022-03-25 | 144.00 | 153.00 | 141.28 | 150.50 | 117.57 | 59,189 |
| 2022-03-24 | 144.00 | 146.00 | 144.00 | 144.00 | 112.50 | 1,166 |
| 2022-03-23 | 144.00 | 144.00 | 140.80 | 144.00 | 112.50 | 15,343 |
| 2022-03-22 | 145.00 | 148.00 | 143.00 | 145.00 | 113.28 | 10,301 |
| 2022-03-21 | 142.50 | 151.45 | 140.00 | 145.00 | 113.28 | 142,854 |
| 2022-03-18 | 140.00 | 144.50 | 140.00 | 140.00 | 109.37 | 8,386 |
| 2022-03-17 | 140.00 | 140.00 | 138.55 | 140.00 | 109.37 | 6,549 |
| 2022-03-16 | 140.00 | 144.50 | 137.55 | 140.00 | 109.37 | 5,629 |
| 2022-03-15 | 140.00 | 143.00 | 140.00 | 140.00 | 109.37 | 1,786 |
| 2022-03-14 | 142.50 | 144.00 | 137.26 | 140.00 | 109.37 | 32,232 |
| 2022-03-11 | 135.00 | 145.00 | 133.10 | 142.50 | 111.32 | 44,146 |
| 2022-03-10 | 135.00 | 137.55 | 135.00 | 135.00 | 105.46 | 21,070 |
| 2022-03-09 | 132.50 | 138.99 | 131.50 | 135.00 | 105.46 | 16,393 |
| 2022-03-08 | 130.00 | 135.00 | 125.00 | 130.00 | 101.56 | 72,067 |
| 2022-03-07 | 133.50 | 133.50 | 125.00 | 130.00 | 101.56 | 41,089 |
| 2022-03-04 | 141.05 | 141.05 | 130.00 | 135.00 | 105.46 | 124,474 |
| 2022-03-03 | 145.00 | 145.00 | 140.00 | 143.50 | 112.10 | 17,235 |
| 2022-03-02 | 145.00 | 146.80 | 145.00 | 145.00 | 113.28 | 332 |
| 2022-03-01 | 145.00 | 146.89 | 141.00 | 145.00 | 113.28 | 36 |
| 2022-02-28 | 145.00 | 147.44 | 141.00 | 145.00 | 113.28 | 19,345 |
| 2022-02-25 | 144.00 | 148.00 | 140.00 | 145.00 | 113.28 | 18,233 |
| 2022-02-24 | 146.00 | 147.00 | 140.10 | 144.00 | 112.50 | 45,855 |
| 2022-02-23 | 149.00 | 150.40 | 149.00 | 149.00 | 116.40 | 2,411 |
| 2022-02-22 | 149.00 | 149.00 | 148.00 | 149.00 | 116.40 | 1,000 |
| 2022-02-21 | 152.50 | 152.95 | 148.16 | 150.50 | 117.57 | 14,556 |
| 2022-02-18 | 150.00 | 152.50 | 147.40 | 152.50 | 119.14 | 90,061 |
| 2022-02-17 | 151.50 | 151.71 | 147.28 | 150.00 | 117.18 | 25,350 |
| 2022-02-16 | 151.50 | 153.88 | 149.00 | 151.50 | 118.35 | 21,850 |
| 2022-02-15 | 151.50 | 154.44 | 148.00 | 151.50 | 118.35 | 61,210 |
| 2022-02-14 | 154.95 | 154.95 | 148.76 | 151.50 | 118.35 | 33,222 |
| 2022-02-11 | 155.00 | 157.95 | 152.60 | 155.00 | 121.09 | 8,206 |
| 2022-02-10 | 151.00 | 157.00 | 149.55 | 153.50 | 119.92 | 68,493 |
| 2022-02-09 | 152.00 | 153.50 | 149.00 | 151.00 | 117.96 | 88,084 |
| 2022-02-08 | 151.00 | 152.44 | 150.06 | 152.00 | 118.75 | 22,599 |
| 2022-02-07 | 149.00 | 152.50 | 145.28 | 150.00 | 117.18 | 94,029 |
| 2022-02-04 | 149.00 | 149.00 | 145.26 | 149.00 | 116.40 | 21,340 |
| 2022-02-03 | 149.00 | 149.00 | 145.50 | 149.00 | 116.40 | 10,886 |
| 2022-02-02 | 149.50 | 150.45 | 149.00 | 149.00 | 116.40 | 12,328 |
| 2022-02-01 | 149.50 | 149.50 | 144.25 | 149.50 | 116.79 | 33,047 |
| 2022-01-31 | 150.00 | 150.00 | 147.00 | 150.00 | 117.18 | 4,770 |
| 2022-01-28 | 150.00 | 151.84 | 147.00 | 150.00 | 117.18 | 10,654 |
| 2022-01-27 | 148.50 | 152.00 | 147.00 | 150.00 | 117.18 | 27,049 |
| 2022-01-26 | 148.50 | 148.90 | 147.15 | 148.50 | 116.01 | 10,014 |
| 2022-01-25 | 149.50 | 151.00 | 147.00 | 148.50 | 116.01 | 22,049 |
| 2022-01-24 | 156.50 | 159.00 | 145.00 | 149.50 | 116.79 | 37,060 |
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.