Spectra Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	150.00	150.34	145.00	150.00	117.18	243,075
2022-01-20	152.50	153.00	147.12	150.00	117.18	35,255
2022-01-19	152.95	152.95	152.00	152.50	119.14	14,432
2022-01-18	155.00	160.00	152.80	156.00	121.87	13,474
2022-01-17	155.00	156.44	152.00	155.00	121.09	22,939
2022-01-14	155.00	156.40	153.57	155.00	121.09	25,243
2022-01-13	154.00	157.60	153.36	155.00	121.09	34,394
2022-01-12	154.00	158.00	152.55	154.00	120.31	31,767
2022-01-11	158.00	158.00	156.00	158.00	123.43	2,898
2022-01-10	155.00	159.50	152.80	158.00	123.43	55,659
2022-01-07	155.00	155.00	154.75	155.00	121.09	3,000
2022-01-06	155.00	157.24	150.55	155.00	121.09	22,235
2022-01-05	155.00	158.00	151.26	155.00	121.09	22,500
2022-01-04	150.55	158.74	150.55	155.00	121.09	70,220
2021-12-31	150.00	155.75	150.00	150.00	117.18	7,749
2021-12-30	150.00	154.25	147.25	150.00	117.18	28,461
2021-12-29	150.00	155.00	148.55	150.00	117.18	33,146
2021-12-24	150.00	154.90	150.00	150.00	117.18	11,345
2021-12-23	150.00	154.00	150.00	150.00	117.18	67,310
2021-12-22	150.00	154.50	150.00	150.00	117.18	65,098
2021-12-21	150.00	152.24	148.57	150.00	117.18	3,930
2021-12-20	155.00	155.40	146.00	150.00	117.18	42,086
2021-12-17	155.50	155.50	152.00	155.00	121.09	23,002
2021-12-16	160.00	160.95	155.20	160.00	125.00	5,526
2021-12-15	160.00	160.00	156.00	160.00	125.00	5,000
2021-12-14	160.00	163.44	156.00	160.00	125.00	53,928
2021-12-13	160.00	164.80	158.50	160.00	125.00	2,179
2021-12-10	160.00	160.00	158.25	160.00	125.00	7,177
2021-12-09	160.00	163.39	157.66	160.00	125.00	14,556
2021-12-08	160.00	163.44	157.55	160.00	125.00	17,058
2021-12-07	160.00	162.90	156.55	160.00	125.00	8,798
2021-12-06	160.00	164.50	156.55	160.00	125.00	53,540
2021-12-03	155.00	155.00	155.00	155.00	121.09	16,473
2021-12-02	155.00	159.90	152.10	155.00	121.09	34,833
2021-12-01	150.00	159.00	149.10	155.00	121.09	45,810
2021-11-30	147.55	154.25	147.55	150.00	117.18	24,676
2021-11-29	146.00	150.00	146.00	147.50	115.23	10,373
2021-11-26	150.00	153.00	140.00	145.00	113.28	122,808
2021-11-25	150.00	152.00	145.50	150.00	117.18	16,223
2021-11-24	151.00	151.00	145.00	150.00	117.18	15,058
2021-11-23	147.50	152.00	145.60	151.00	117.96	33,039
2021-11-22	153.90	153.90	145.05	147.50	115.23	86,010
2021-11-19	155.00	155.00	150.00	155.00	121.09	27,759
2021-11-18	155.00	155.00	150.50	155.00	121.09	3,128
2021-11-17	155.00	155.00	150.50	155.00	121.09	1,010
2021-11-16	155.00	156.50	150.00	155.00	121.09	25,467
2021-11-15	155.00	156.97	153.50	155.00	121.09	36,071
2021-11-12	155.00	156.99	153.26	155.00	121.09	30,618
2021-11-11	155.00	157.14	153.00	155.00	121.09	10,831
2021-11-10	155.00	157.24	152.75	155.00	121.09	44,155
2021-11-09	158.00	158.00	151.25	155.00	121.09	49,902
2021-11-08	156.00	165.00	156.00	160.00	125.00	59,195
2021-11-05	154.00	157.45	151.00	156.00	121.87	30,033
2021-11-04	155.00	156.95	151.00	154.00	120.31	14,069
2021-11-03	149.00	157.00	149.00	155.00	121.09	18,333
2021-11-02	152.50	155.00	145.10	148.50	116.01	78,651
2021-11-01	152.50	156.44	150.10	152.50	119.14	31,326
2021-10-29	151.95	151.95	147.00	151.00	117.96	75,086
2021-10-28	153.50	153.50	146.00	153.50	119.92	39,345
2021-10-27	153.50	155.00	153.50	153.50	119.92	319

← NewerPage 21 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.