Spectra Systems Corporation (AIM:SPSY)
London · Delayed Price · Currency is GBP · Price in GBX 146.50
0.00 (0.00%)
Oct 31, 2025, 4:24 PM GMT+1
Spectra Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 147.25 | 147.50 | 145.10 | 146.50 | 146.50 | - | 25,365 |
| Oct 30, 2025 | 144.50 | 148.00 | 144.10 | 146.50 | 146.50 | 1.38% | 118,424 |
| Oct 29, 2025 | 144.50 | 145.90 | 144.00 | 144.50 | 144.50 | - | 24,687 |
| Oct 28, 2025 | 144.50 | 145.00 | 140.45 | 144.50 | 144.50 | -0.34% | 133,597 |
| Oct 27, 2025 | 147.50 | 149.00 | 143.00 | 145.00 | 145.00 | -1.69% | 104,035 |
| Oct 24, 2025 | 151.00 | 150.10 | 146.99 | 147.50 | 147.50 | -2.32% | 45,033 |
| Oct 23, 2025 | 146.50 | 154.00 | 146.50 | 151.00 | 151.00 | 3.07% | 139,664 |
| Oct 22, 2025 | 143.50 | 147.00 | 142.75 | 146.50 | 146.50 | 1.03% | 362,418 |
| Oct 21, 2025 | 145.50 | 147.00 | 144.00 | 145.00 | 145.00 | - | 92,970 |
| Oct 20, 2025 | 146.50 | 147.30 | 144.00 | 145.00 | 145.00 | -2.03% | 23,250 |
| Oct 17, 2025 | 152.00 | 154.70 | 145.00 | 148.00 | 148.00 | -2.63% | 88,794 |
| Oct 16, 2025 | 148.50 | 153.60 | 148.50 | 152.00 | 152.00 | 2.36% | 116,474 |
| Oct 15, 2025 | 145.00 | 148.50 | 145.00 | 148.50 | 148.50 | 1.02% | 96,927 |
| Oct 14, 2025 | 150.50 | 150.50 | 142.00 | 147.00 | 147.00 | -2.00% | 391,494 |
| Oct 13, 2025 | 156.00 | 156.98 | 150.00 | 150.00 | 150.00 | -3.85% | 116,468 |
| Oct 10, 2025 | 156.50 | 157.97 | 155.00 | 156.00 | 156.00 | -0.64% | 53,084 |
| Oct 9, 2025 | 160.50 | 163.00 | 157.00 | 157.00 | 157.00 | -2.18% | 137,589 |
| Oct 8, 2025 | 157.50 | 161.85 | 157.12 | 160.50 | 160.50 | 1.58% | 71,671 |
| Oct 7, 2025 | 163.50 | 164.00 | 156.00 | 158.00 | 158.00 | -4.24% | 194,914 |
| Oct 6, 2025 | 173.50 | 175.00 | 163.07 | 165.00 | 165.00 | -4.90% | 232,949 |
| Oct 3, 2025 | 175.50 | 178.00 | 173.00 | 173.50 | 173.50 | -1.98% | 82,933 |
| Oct 2, 2025 | 169.00 | 178.00 | 169.00 | 177.00 | 177.00 | 4.73% | 159,641 |
| Oct 1, 2025 | 161.00 | 170.00 | 159.05 | 169.00 | 169.00 | 4.97% | 377,464 |
| Sep 30, 2025 | 155.50 | 163.50 | 154.80 | 161.00 | 161.00 | 3.21% | 308,154 |
| Sep 29, 2025 | 193.00 | 198.00 | 151.33 | 156.00 | 156.00 | -19.17% | 1,739,358 |
| Sep 26, 2025 | 194.00 | 194.10 | 190.00 | 193.00 | 193.00 | -0.52% | 80,585 |
| Sep 25, 2025 | 194.00 | 198.00 | 190.00 | 194.00 | 194.00 | - | 10,313 |
| Sep 24, 2025 | 194.00 | 195.44 | 190.16 | 194.00 | 194.00 | - | 97,454 |
| Sep 23, 2025 | 189.00 | 194.00 | 188.00 | 194.00 | 194.00 | 2.65% | 97,897 |
| Sep 22, 2025 | 194.00 | 194.00 | 186.37 | 189.00 | 189.00 | -2.58% | 189,768 |
| Sep 19, 2025 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | - | 45,719 |
| Sep 18, 2025 | 196.00 | 196.00 | 190.00 | 194.00 | 194.00 | -1.02% | 37,203 |
| Sep 17, 2025 | 196.00 | 196.00 | 194.00 | 196.00 | 196.00 | - | 3,595 |
| Sep 16, 2025 | 198.00 | 198.00 | 194.00 | 196.00 | 196.00 | -1.01% | 26,519 |
| Sep 15, 2025 | 198.00 | 198.00 | 194.00 | 198.00 | 198.00 | - | 35,362 |
| Sep 12, 2025 | 199.00 | 199.00 | 195.50 | 198.00 | 198.00 | - | 29,851 |
| Sep 11, 2025 | 196.00 | 198.00 | 192.30 | 198.00 | 198.00 | 1.02% | 121,236 |
| Sep 10, 2025 | 189.00 | 198.00 | 187.49 | 196.00 | 196.00 | 3.70% | 94,445 |
| Sep 9, 2025 | 192.00 | 192.60 | 184.00 | 189.00 | 189.00 | -1.56% | 143,902 |
| Sep 8, 2025 | 200.00 | 200.00 | 190.00 | 192.00 | 192.00 | -4.00% | 148,864 |
| Sep 5, 2025 | 202.00 | 203.60 | 200.00 | 200.00 | 200.00 | -0.99% | 14,675 |
| Sep 4, 2025 | 203.00 | 205.40 | 200.00 | 202.00 | 202.00 | -0.49% | 72,043 |
| Sep 3, 2025 | 203.00 | 205.40 | 200.00 | 203.00 | 203.00 | - | 26,242 |
| Sep 2, 2025 | 203.00 | 205.40 | 200.00 | 203.00 | 203.00 | - | 50,675 |
| Sep 1, 2025 | 202.00 | 205.40 | 200.55 | 203.00 | 203.00 | -0.49% | 50,122 |
| Aug 29, 2025 | 204.00 | 205.60 | 200.00 | 204.00 | 204.00 | - | 40,490 |
| Aug 28, 2025 | 203.92 | 205.00 | 202.00 | 204.00 | 204.00 | - | 37,350 |
| Aug 27, 2025 | 202.15 | 207.20 | 202.00 | 204.00 | 204.00 | -0.97% | 10,943 |
| Aug 26, 2025 | 203.25 | 206.00 | 202.20 | 206.00 | 206.00 | - | 15,844 |
| Aug 22, 2025 | 203.10 | 207.36 | 203.10 | 206.00 | 206.00 | - | 34,886 |