Spectra Systems Corporation (AIM:SPSY)
London · Delayed Price · Currency is GBP · Price in GBX 132.10
-1.40 (-1.05%)
Mar 5, 2026, 10:04 AM GMT
Spectra Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 137.00 | 135.00 | 138.00 | 138.00 | -8.00% | 109,127 |
| Feb 26, 2026 | 135.50 | 150.00 | 150.00 | 150.00 | 150.00 | 9.09% | 49,634 |
| 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 | 135.00 | 141.00 | 135.00 | 138.50 | 138.50 | 0.73% | 66,049 |
| Feb 18, 2026 | 138.00 | 140.00 | 135.23 | 137.50 | 137.50 | -0.36% | 93,926 |
| 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% | 92,040 |
| 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 | 142.63 | 141.00 | 141.00 | 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 | 142.30 | 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 | 145.50 | 148.00 | 145.00 | 146.50 | 146.50 | -0.34% | 122,238 |
| Jan 27, 2026 | 151.50 | 153.00 | 146.00 | 147.00 | 147.00 | -2.97% | 127,453 |
| Jan 26, 2026 | 157.00 | 157.00 | 157.00 | 151.50 | 151.50 | -0.98% | 114,781 |
| 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 |
| 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 |