Spectra Systems Corporation (AIM:SPSY)
London · Delayed Price · Currency is GBP · Price in GBX 155.00
+2.50 (1.64%)
Jan 22, 2026, 4:14 PM GMT
Spectra Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 152.50 | 154.75 | 152.50 | 154.75 | - | 1.48% | 5,000 |
| 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 |
| Jan 14, 2026 | 159.50 | 162.00 | 155.00 | 155.00 | 155.00 | -2.82% | 47,567 |
| Jan 13, 2026 | 160.00 | 162.00 | 157.00 | 159.50 | 159.50 | -0.93% | 84,688 |
| Jan 12, 2026 | 160.00 | 165.00 | 159.75 | 161.00 | 161.00 | 3.87% | 87,486 |
| Jan 9, 2026 | 155.00 | 161.00 | 150.00 | 155.00 | 155.00 | - | 47,310 |
| Jan 8, 2026 | 155.41 | 160.00 | 153.67 | 155.00 | 155.00 | 0.98% | 51,704 |
| Jan 7, 2026 | 153.50 | 156.50 | 155.34 | 153.50 | 153.50 | - | 25,492 |
| Jan 6, 2026 | 153.50 | 157.00 | 150.00 | 153.50 | 153.50 | - | 64,826 |
| Jan 5, 2026 | 153.55 | 156.80 | 151.75 | 153.50 | 153.50 | 0.66% | 71,402 |
| Jan 2, 2026 | 152.50 | 158.80 | 153.00 | 152.50 | 152.50 | - | 65,126 |
| Dec 31, 2025 | 151.10 | 151.10 | 150.00 | 152.50 | 152.50 | - | 30,815 |
| Dec 30, 2025 | 153.00 | 155.77 | 153.00 | 152.50 | 152.50 | -0.33% | 66,132 |
| Dec 29, 2025 | 157.90 | 157.90 | 151.50 | 153.00 | 153.00 | -0.65% | 29,752 |
| Dec 24, 2025 | 156.90 | 157.90 | 152.55 | 154.00 | 154.00 | - | 2,611 |
| Dec 23, 2025 | 156.26 | 158.00 | 152.30 | 154.00 | 154.00 | - | 22,105 |
| Dec 22, 2025 | 156.10 | 157.90 | 150.48 | 154.00 | 154.00 | -1.91% | 104,939 |
| Dec 19, 2025 | 148.00 | 157.00 | 149.00 | 157.00 | 157.00 | 5.37% | 132,017 |
| Dec 18, 2025 | 148.23 | 150.00 | 147.00 | 149.00 | 149.00 | 0.68% | 54,081 |
| Dec 17, 2025 | 148.00 | 149.00 | 147.51 | 148.00 | 148.00 | 0.34% | 23,982 |
| Dec 16, 2025 | 147.50 | 148.00 | 147.33 | 147.50 | 147.50 | - | 22,340 |
| Dec 15, 2025 | 144.50 | 153.69 | 144.88 | 147.50 | 147.50 | 2.08% | 109,591 |
| Dec 12, 2025 | 144.51 | 147.00 | 144.51 | 144.50 | 144.50 | - | 50,244 |
| Dec 11, 2025 | 145.00 | 147.00 | 144.09 | 144.50 | 144.50 | -0.34% | 18,985 |
| Dec 10, 2025 | 143.50 | 146.80 | 143.26 | 145.00 | 145.00 | 1.05% | 67,742 |
| Dec 9, 2025 | 143.40 | 144.00 | 143.00 | 143.50 | 143.50 | - | 21,439 |
| Dec 8, 2025 | 143.50 | 144.00 | 143.00 | 143.50 | 143.50 | - | 4,680 |
| Dec 5, 2025 | 144.50 | 144.25 | 143.00 | 143.50 | 143.50 | -0.69% | 37,792 |
| Dec 4, 2025 | 147.00 | 147.00 | 144.00 | 144.50 | 144.50 | -0.69% | 59,360 |
| Dec 3, 2025 | 146.00 | 147.20 | 145.00 | 145.50 | 145.50 | -0.68% | 43,995 |
| Dec 2, 2025 | 149.50 | 153.50 | 144.00 | 146.50 | 146.50 | -2.01% | 165,040 |
| Dec 1, 2025 | 147.80 | 153.80 | 144.03 | 149.50 | 149.50 | 2.75% | 131,661 |
| Nov 28, 2025 | 134.50 | 146.80 | 136.00 | 145.50 | 145.50 | 8.18% | 132,396 |
| Nov 27, 2025 | 131.50 | 140.00 | 130.00 | 134.50 | 134.50 | 2.28% | 204,040 |
| Nov 26, 2025 | 127.50 | 132.78 | 127.50 | 131.50 | 131.50 | 4.37% | 136,047 |
| Nov 25, 2025 | 130.70 | 133.00 | 123.12 | 126.00 | 126.00 | -1.95% | 282,586 |
| Nov 24, 2025 | 129.10 | 129.70 | 127.15 | 128.50 | 128.50 | - | 87,529 |
| Nov 21, 2025 | 128.00 | 128.96 | 126.00 | 128.50 | 128.50 | 0.39% | 98,835 |
| Nov 20, 2025 | 133.50 | 136.00 | 126.00 | 128.00 | 128.00 | -4.12% | 210,849 |
| Nov 19, 2025 | 137.50 | 136.75 | 130.00 | 133.50 | 133.50 | -1.48% | 141,820 |
| Nov 18, 2025 | 139.50 | 142.65 | 132.00 | 135.50 | 135.50 | -4.58% | 79,788 |
| Nov 17, 2025 | 138.50 | 141.48 | 138.82 | 142.00 | 142.00 | 2.53% | 45,782 |
| Nov 14, 2025 | 138.50 | 140.00 | 136.25 | 138.50 | 138.50 | - | 84,094 |
| Nov 13, 2025 | 142.00 | 143.50 | 138.00 | 138.50 | 138.50 | -2.46% | 28,106 |
| Nov 12, 2025 | 142.50 | 142.50 | 138.60 | 142.00 | 142.00 | -0.35% | 40,147 |
| Nov 11, 2025 | 143.00 | 142.00 | 140.00 | 142.50 | 142.50 | -0.35% | 32,802 |