Spectra Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 252.00 | 256.00 | 252.00 | 252.00 | 229.73 | 50,200 |
| 2024-11-26 | 254.00 | 256.00 | 251.33 | 252.00 | 229.73 | 20,438 |
| 2024-11-25 | 253.00 | 258.61 | 252.07 | 254.00 | 231.55 | 49,825 |
| 2024-11-22 | 253.00 | 253.00 | 248.00 | 253.00 | 230.64 | 30,984 |
| 2024-11-21 | 247.00 | 264.00 | 244.21 | 253.00 | 230.64 | 147,910 |
| 2024-11-20 | 246.00 | 247.90 | 242.17 | 247.00 | 225.17 | 31,541 |
| 2024-11-19 | 250.00 | 250.20 | 244.00 | 246.00 | 224.26 | 31,693 |
| 2024-11-18 | 245.00 | 250.29 | 244.99 | 250.00 | 227.90 | 11,252 |
| 2024-11-15 | 245.00 | 245.00 | 241.00 | 245.00 | 223.35 | 25,011 |
| 2024-11-14 | 251.74 | 251.74 | 240.00 | 241.00 | 219.70 | 38,231 |
| 2024-11-13 | 253.00 | 253.00 | 250.17 | 253.00 | 230.64 | 3,923 |
| 2024-11-12 | 253.00 | 253.75 | 250.00 | 253.00 | 230.64 | 12,697 |
| 2024-11-11 | 253.00 | 255.50 | 250.17 | 253.00 | 230.64 | 16,421 |
| 2024-11-08 | 256.00 | 257.40 | 242.50 | 253.00 | 230.64 | 83,339 |
| 2024-11-07 | 255.00 | 259.00 | 255.00 | 256.00 | 233.37 | 9,818 |
| 2024-11-06 | 253.00 | 258.00 | 246.00 | 252.00 | 229.73 | 34,871 |
| 2024-11-05 | 255.00 | 258.25 | 253.00 | 253.00 | 230.64 | 13,929 |
| 2024-11-04 | 261.00 | 264.90 | 252.23 | 255.00 | 232.46 | 43,056 |
| 2024-11-01 | 251.25 | 265.20 | 251.25 | 261.00 | 237.93 | 57,079 |
| 2024-10-31 | 253.00 | 259.50 | 251.00 | 251.00 | 228.82 | 6,691 |
| 2024-10-30 | 240.00 | 260.00 | 235.39 | 253.00 | 230.64 | 42,979 |
| 2024-10-29 | 252.00 | 254.40 | 238.00 | 238.00 | 216.96 | 49,932 |
| 2024-10-28 | 253.00 | 255.00 | 247.40 | 252.00 | 229.73 | 193,487 |
| 2024-10-25 | 253.00 | 255.00 | 251.00 | 253.00 | 230.64 | 9,434 |
| 2024-10-24 | 253.00 | 253.48 | 249.10 | 253.00 | 230.64 | 147,496 |
| 2024-10-23 | 253.00 | 254.00 | 250.00 | 253.00 | 230.64 | 34,419 |
| 2024-10-22 | 253.00 | 255.55 | 250.00 | 253.00 | 230.64 | 4,223 |
| 2024-10-21 | 253.00 | 256.90 | 248.30 | 253.00 | 230.64 | 101,742 |
| 2024-10-18 | 253.00 | 258.00 | 247.00 | 253.00 | 230.64 | 23,231 |
| 2024-10-17 | 253.00 | 258.00 | 247.50 | 253.00 | 230.64 | 30,289 |
| 2024-10-16 | 254.00 | 260.00 | 249.00 | 260.00 | 237.02 | 311,949 |
| 2024-10-15 | 245.00 | 257.50 | 244.70 | 254.00 | 231.55 | 49,590 |
| 2024-10-14 | 247.00 | 251.00 | 240.00 | 245.00 | 223.35 | 144,346 |
| 2024-10-11 | 251.90 | 251.90 | 240.00 | 247.00 | 225.17 | 40,606 |
| 2024-10-10 | 260.00 | 266.45 | 244.80 | 252.00 | 229.73 | 206,949 |
| 2024-10-09 | 258.00 | 261.20 | 254.00 | 260.00 | 237.02 | 19,136 |
| 2024-10-08 | 265.00 | 266.00 | 254.00 | 260.00 | 237.02 | 43,491 |
| 2024-10-07 | 263.00 | 269.00 | 256.97 | 265.00 | 241.58 | 30,412 |
| 2024-10-04 | 245.20 | 268.00 | 245.20 | 259.00 | 236.11 | 104,079 |
| 2024-10-03 | 237.00 | 253.30 | 236.00 | 246.00 | 224.26 | 187,446 |
| 2024-10-02 | 239.00 | 239.75 | 234.72 | 238.00 | 216.96 | 150,697 |
| 2024-10-01 | 239.00 | 243.50 | 236.00 | 239.00 | 217.88 | 58,852 |
| 2024-09-30 | 245.00 | 249.88 | 226.27 | 242.00 | 220.61 | 188,049 |
| 2024-09-27 | 241.00 | 250.00 | 237.71 | 241.00 | 219.70 | 84,914 |
| 2024-09-26 | 238.00 | 248.49 | 230.60 | 241.00 | 219.70 | 126,999 |
| 2024-09-25 | 248.00 | 248.00 | 237.00 | 238.00 | 216.96 | 54,406 |
| 2024-09-24 | 248.00 | 257.77 | 243.67 | 248.00 | 226.08 | 128,624 |
| 2024-09-23 | 235.00 | 250.00 | 232.34 | 245.00 | 223.35 | 59,601 |
| 2024-09-20 | 233.00 | 240.00 | 226.00 | 235.00 | 214.23 | 38,987 |
| 2024-09-19 | 235.00 | 239.45 | 227.00 | 233.00 | 212.41 | 34,326 |
| 2024-09-18 | 235.90 | 235.90 | 226.20 | 235.00 | 214.23 | 116,069 |
| 2024-09-17 | 238.00 | 241.99 | 229.94 | 236.00 | 215.14 | 39,314 |
| 2024-09-16 | 238.00 | 240.50 | 233.17 | 238.00 | 216.96 | 15,022 |
| 2024-09-13 | 235.00 | 238.49 | 222.25 | 238.00 | 216.96 | 113,330 |
| 2024-09-12 | 235.00 | 237.00 | 230.41 | 235.00 | 214.23 | 86,837 |
| 2024-09-11 | 235.00 | 239.50 | 230.08 | 235.00 | 214.23 | 16,109 |
| 2024-09-10 | 235.00 | 240.00 | 235.00 | 235.00 | 214.23 | 17,440 |
| 2024-09-09 | 237.00 | 240.00 | 230.06 | 235.00 | 214.23 | 68,557 |
| 2024-09-06 | 241.60 | 241.60 | 231.17 | 237.00 | 216.05 | 24,348 |
| 2024-09-05 | 243.00 | 243.00 | 237.27 | 243.00 | 221.52 | 31,202 |
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.