Spectra Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 208.00 | 208.00 | 200.00 | 205.00 | 186.88 | 94,927 |
| 2025-05-21 | 212.20 | 212.20 | 200.00 | 203.00 | 185.06 | 64,713 |
| 2025-05-20 | 219.60 | 219.60 | 208.00 | 215.00 | 196.00 | 63,125 |
| 2025-05-19 | 215.00 | 225.00 | 210.00 | 222.00 | 202.38 | 65,386 |
| 2025-05-16 | 203.00 | 217.00 | 202.00 | 214.00 | 195.09 | 77,412 |
| 2025-05-15 | 200.00 | 204.00 | 196.20 | 200.00 | 182.32 | 360,533 |
| 2025-05-14 | 200.00 | 200.00 | 194.00 | 200.00 | 182.32 | 175,996 |
| 2025-05-13 | 200.00 | 200.00 | 195.50 | 200.00 | 182.32 | 209,380 |
| 2025-05-12 | 200.00 | 200.00 | 197.55 | 200.00 | 182.32 | 61,505 |
| 2025-05-09 | 200.00 | 200.80 | 200.00 | 200.00 | 182.32 | 132,985 |
| 2025-05-08 | 198.00 | 200.00 | 198.00 | 200.00 | 182.32 | 37,063 |
| 2025-05-07 | 198.00 | 200.00 | 196.60 | 198.00 | 180.50 | 54,624 |
| 2025-05-06 | 198.00 | 206.00 | 195.50 | 198.00 | 180.50 | 71,713 |
| 2025-05-02 | 201.00 | 202.99 | 197.00 | 198.00 | 180.50 | 58,552 |
| 2025-05-01 | 201.00 | 204.00 | 196.30 | 201.00 | 183.23 | 79,265 |
| 2025-04-30 | 201.00 | 201.00 | 196.22 | 201.00 | 183.23 | 38,810 |
| 2025-04-29 | 199.00 | 202.40 | 195.00 | 201.00 | 183.23 | 58,408 |
| 2025-04-28 | 204.20 | 204.20 | 190.00 | 199.00 | 181.41 | 123,702 |
| 2025-04-25 | 205.00 | 205.30 | 200.20 | 205.00 | 186.88 | 35,007 |
| 2025-04-24 | 205.00 | 209.00 | 201.00 | 205.00 | 186.88 | 206,199 |
| 2025-04-23 | 209.50 | 209.50 | 200.00 | 205.00 | 186.88 | 37,175 |
| 2025-04-22 | 210.00 | 211.90 | 200.00 | 210.00 | 191.44 | 71,441 |
| 2025-04-17 | 210.00 | 211.90 | 205.55 | 210.00 | 191.44 | 31,711 |
| 2025-04-16 | 205.00 | 211.90 | 205.00 | 210.00 | 191.44 | 194,810 |
| 2025-04-15 | 205.00 | 210.00 | 200.00 | 205.00 | 186.88 | 131,172 |
| 2025-04-14 | 210.00 | 210.00 | 196.00 | 205.00 | 186.88 | 39,905 |
| 2025-04-11 | 210.00 | 217.00 | 195.00 | 208.00 | 189.62 | 87,712 |
| 2025-04-10 | 204.37 | 211.75 | 204.37 | 210.00 | 191.44 | 43,659 |
| 2025-04-09 | 202.00 | 202.00 | 195.00 | 197.50 | 180.04 | 41,559 |
| 2025-04-08 | 200.00 | 215.00 | 200.00 | 205.00 | 186.88 | 98,399 |
| 2025-04-07 | 199.00 | 199.00 | 172.60 | 192.00 | 175.03 | 103,443 |
| 2025-04-04 | 210.00 | 218.00 | 194.10 | 196.00 | 178.68 | 128,181 |
| 2025-04-03 | 202.00 | 218.00 | 190.00 | 210.00 | 191.44 | 103,896 |
| 2025-04-02 | 205.00 | 210.00 | 200.00 | 202.00 | 184.15 | 106,691 |
| 2025-04-01 | 203.00 | 215.40 | 200.55 | 208.00 | 189.62 | 115,214 |
| 2025-03-31 | 220.00 | 224.00 | 194.00 | 199.00 | 181.41 | 290,761 |
| 2025-03-28 | 215.00 | 223.00 | 215.00 | 220.00 | 200.56 | 55,616 |
| 2025-03-27 | 215.00 | 216.00 | 210.50 | 215.00 | 196.00 | 20,147 |
| 2025-03-26 | 215.00 | 217.60 | 210.00 | 215.00 | 196.00 | 33,010 |
| 2025-03-25 | 213.00 | 218.00 | 211.00 | 215.00 | 196.00 | 18,979 |
| 2025-03-24 | 210.00 | 213.00 | 208.01 | 213.00 | 194.17 | 69,858 |
| 2025-03-21 | 211.00 | 211.34 | 208.00 | 210.00 | 191.44 | 35,755 |
| 2025-03-20 | 211.00 | 211.80 | 210.22 | 211.00 | 192.35 | 21,005 |
| 2025-03-19 | 214.00 | 214.00 | 210.00 | 210.00 | 191.44 | 37,942 |
| 2025-03-18 | 220.00 | 220.00 | 208.00 | 216.00 | 196.91 | 30,379 |
| 2025-03-17 | 220.00 | 220.00 | 216.00 | 220.00 | 200.56 | 37,372 |
| 2025-03-14 | 220.00 | 220.00 | 216.00 | 220.00 | 200.56 | 34,588 |
| 2025-03-13 | 220.00 | 220.00 | 216.00 | 220.00 | 200.56 | 22,863 |
| 2025-03-12 | 220.00 | 220.00 | 216.00 | 220.00 | 200.56 | 45,358 |
| 2025-03-11 | 222.00 | 222.00 | 215.00 | 220.00 | 200.56 | 21,422 |
| 2025-03-10 | 231.08 | 231.08 | 218.00 | 222.00 | 202.38 | 73,961 |
| 2025-03-07 | 233.56 | 233.56 | 228.00 | 233.00 | 212.41 | 5,505 |
| 2025-03-06 | 234.00 | 234.80 | 230.00 | 234.00 | 213.32 | 34,285 |
| 2025-03-05 | 234.00 | 237.00 | 230.50 | 234.00 | 213.32 | 71,007 |
| 2025-03-04 | 235.00 | 240.00 | 230.00 | 234.00 | 213.32 | 86,549 |
| 2025-03-03 | 230.00 | 240.00 | 229.17 | 235.00 | 214.23 | 63,679 |
| 2025-02-28 | 229.00 | 234.00 | 228.68 | 230.00 | 209.67 | 41,617 |
| 2025-02-27 | 229.00 | 229.29 | 224.20 | 229.00 | 208.76 | 32,711 |
| 2025-02-26 | 229.00 | 230.09 | 225.00 | 229.00 | 208.76 | 82,375 |
| 2025-02-25 | 228.00 | 232.00 | 225.00 | 229.00 | 208.76 | 44,204 |
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.