Spectra Systems Corporation (AIM:SPSY)
London · Delayed Price · Currency is GBP · Price in GBX 130.00
+9.00 (7.44%)
At close: Mar 25, 2026
Spectra Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 121.00 | 132.00 | 118.17 | 130.00 | 130.00 | 7.44% | 304,340 |
| Mar 24, 2026 | 118.50 | 124.00 | 116.00 | 121.00 | 121.00 | 2.54% | 106,051 |
| Mar 23, 2026 | 119.00 | 122.00 | 112.25 | 118.00 | 118.00 | -0.84% | 141,418 |
| Mar 20, 2026 | 123.50 | 125.00 | 117.16 | 119.00 | 119.00 | -3.64% | 134,998 |
| Mar 19, 2026 | 125.00 | 125.00 | 120.12 | 123.50 | 123.50 | -1.20% | 68,190 |
| Mar 18, 2026 | 126.50 | 128.00 | 122.00 | 125.00 | 125.00 | -2.34% | 52,035 |
| Mar 17, 2026 | 125.50 | 128.00 | 123.00 | 128.00 | 128.00 | 1.99% | 50,552 |
| Mar 16, 2026 | 126.50 | 128.00 | 122.00 | 125.50 | 125.50 | -0.79% | 60,380 |
| Mar 13, 2026 | 128.00 | 130.00 | 125.00 | 126.50 | 126.50 | -2.69% | 75,446 |
| Mar 12, 2026 | 133.50 | 135.00 | 125.00 | 130.00 | 130.00 | -2.62% | 129,305 |
| Mar 11, 2026 | 133.50 | 134.00 | 132.00 | 133.50 | 133.50 | - | 35,780 |
| Mar 10, 2026 | 132.00 | 135.00 | 130.00 | 133.50 | 133.50 | 1.52% | 15,341 |
| Mar 9, 2026 | 134.50 | 137.00 | 130.00 | 131.50 | 131.50 | -2.59% | 80,712 |
| Mar 6, 2026 | 134.50 | 137.00 | 133.34 | 135.00 | 135.00 | 0.37% | 31,096 |
| Mar 5, 2026 | 133.50 | 137.00 | 132.00 | 134.50 | 134.50 | 0.75% | 62,978 |
| Mar 4, 2026 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | - | 18,776 |
| Mar 3, 2026 | 137.50 | 140.00 | 132.00 | 133.50 | 133.50 | -2.91% | 93,012 |
| Mar 2, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | -0.36% | 41,441 |
| Feb 27, 2026 | 136.00 | 140.00 | 134.50 | 138.00 | 138.00 | -8.00% | 109,127 |
| Feb 26, 2026 | 137.50 | 150.00 | 134.00 | 150.00 | 150.00 | 9.09% | 49,633 |
| Feb 25, 2026 | 136.50 | 140.00 | 135.00 | 137.50 | 137.50 | 0.73% | 61,707 |
| Feb 24, 2026 | 136.50 | 138.00 | 135.10 | 136.50 | 136.50 | - | 37,714 |
| Feb 23, 2026 | 136.50 | 140.00 | 135.00 | 136.50 | 136.50 | -0.36% | 49,957 |
| Feb 20, 2026 | 138.50 | 140.00 | 135.00 | 137.00 | 137.00 | -1.08% | 84,487 |
| Feb 19, 2026 | 137.50 | 141.00 | 135.00 | 138.50 | 138.50 | 0.73% | 68,048 |
| Feb 18, 2026 | 138.00 | 140.00 | 135.23 | 137.50 | 137.50 | -0.36% | 93,927 |
| Feb 17, 2026 | 140.00 | 142.00 | 136.00 | 138.00 | 138.00 | -1.43% | 76,061 |
| Feb 16, 2026 | 142.00 | 144.00 | 136.71 | 140.00 | 140.00 | -1.41% | 55,090 |
| Feb 13, 2026 | 142.50 | 144.00 | 140.00 | 142.00 | 142.00 | -0.35% | 112,040 |
| Feb 12, 2026 | 142.50 | 143.50 | 141.15 | 142.50 | 142.50 | - | 34,898 |
| Feb 11, 2026 | 142.50 | 145.00 | 142.00 | 142.50 | 142.50 | - | 52,468 |
| Feb 10, 2026 | 141.50 | 144.00 | 140.65 | 142.50 | 142.50 | 0.71% | 55,149 |
| Feb 9, 2026 | 148.00 | 150.00 | 140.00 | 141.50 | 141.50 | -4.39% | 140,358 |
| Feb 6, 2026 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 0.68% | 111,299 |
| Feb 5, 2026 | 150.50 | 155.00 | 146.00 | 147.00 | 147.00 | 0.34% | 148,996 |
| Feb 4, 2026 | 147.00 | 148.00 | 145.00 | 146.50 | 146.50 | -0.34% | 61,555 |
| Feb 3, 2026 | 145.50 | 148.00 | 144.00 | 147.00 | 147.00 | 1.03% | 137,202 |
| Feb 2, 2026 | 142.00 | 148.00 | 142.75 | 145.50 | 145.50 | 1.75% | 102,437 |
| Jan 30, 2026 | 141.50 | 144.00 | 141.11 | 143.00 | 143.00 | 1.06% | 58,085 |
| Jan 29, 2026 | 146.50 | 148.00 | 140.00 | 141.50 | 141.50 | -3.41% | 118,657 |
| Jan 28, 2026 | 146.50 | 148.00 | 145.00 | 146.50 | 146.50 | -0.34% | 122,237 |
| Jan 27, 2026 | 151.50 | 153.00 | 146.00 | 147.00 | 147.00 | -2.97% | 127,453 |
| Jan 26, 2026 | 153.00 | 157.00 | 150.00 | 151.50 | 151.50 | -0.98% | 114,782 |
| Jan 23, 2026 | 153.00 | 156.00 | 150.00 | 153.00 | 153.00 | - | 88,798 |
| Jan 22, 2026 | 152.50 | 156.00 | 153.00 | 153.00 | 153.00 | 0.33% | 38,654 |
| Jan 21, 2026 | 153.00 | 155.00 | 150.00 | 152.50 | 152.50 | -0.33% | 42,113 |
| Jan 20, 2026 | 153.00 | 156.00 | 151.56 | 153.00 | 153.00 | - | 60,416 |
| Jan 19, 2026 | 156.50 | 158.00 | 153.34 | 153.00 | 153.00 | -2.24% | 51,078 |
| Jan 16, 2026 | 156.50 | 163.00 | 155.00 | 156.50 | 156.50 | 0.97% | 139,598 |
| Jan 15, 2026 | 155.00 | 158.00 | 153.63 | 155.00 | 155.00 | - | 27,472 |