Spectra Systems Corporation (AIM:SPSY)
London · Delayed Price · Currency is GBP · Price in GBX 208.00
-4.00 (-1.92%)
Aug 14, 2025, 4:35 PM GMT+1
Spectra Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 208.40 | 209.50 | 206.00 | 208.00 | 208.00 | -0.48% | 30,732 |
| Aug 12, 2025 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | -1.42% | 20,305 |
| Aug 11, 2025 | 209.50 | 212.00 | 208.00 | 212.00 | 212.00 | - | 39,465 |
| Aug 8, 2025 | 216.00 | 216.00 | 206.20 | 212.00 | 212.00 | 0.47% | 8,649 |
| Aug 7, 2025 | 216.00 | 216.00 | 206.20 | 211.00 | 211.00 | -0.47% | 38,612 |
| Aug 6, 2025 | 208.23 | 212.00 | 205.00 | 212.00 | 212.00 | - | 39,074 |
| Aug 5, 2025 | 206.45 | 212.00 | 206.00 | 212.00 | 212.00 | 2.42% | 43,362 |
| Aug 4, 2025 | 210.00 | 211.90 | 206.40 | 207.00 | 207.00 | -2.82% | 26,060 |
| Aug 1, 2025 | 213.00 | 213.00 | 210.12 | 213.00 | 213.00 | -1.39% | 16,416 |
| Jul 31, 2025 | 212.21 | 216.00 | 210.50 | 216.00 | 216.00 | - | 33,602 |
| Jul 30, 2025 | 215.20 | 216.00 | 212.00 | 216.00 | 216.00 | 0.93% | 28,981 |
| Jul 29, 2025 | 214.08 | 216.00 | 206.67 | 214.00 | 214.00 | -0.93% | 66,761 |
| Jul 28, 2025 | 216.16 | 220.00 | 214.00 | 216.00 | 216.00 | -1.37% | 39,418 |
| Jul 25, 2025 | 219.78 | 220.00 | 214.45 | 219.00 | 219.00 | - | 83,134 |
| Jul 24, 2025 | 222.00 | 223.00 | 218.04 | 219.00 | 219.00 | -3.95% | 60,547 |
| Jul 23, 2025 | 227.40 | 228.00 | 226.00 | 228.00 | 228.00 | - | 14,354 |
| Jul 22, 2025 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | -1.72% | 91,831 |
| Jul 21, 2025 | 231.37 | 234.00 | 226.00 | 232.00 | 232.00 | - | 124,287 |
| Jul 18, 2025 | 227.18 | 234.00 | 227.18 | 232.00 | 232.00 | 2.20% | 29,699 |
| Jul 17, 2025 | 224.00 | 230.00 | 224.00 | 227.00 | 227.00 | 1.79% | 45,357 |
| Jul 16, 2025 | 222.08 | 224.00 | 222.08 | 223.00 | 223.00 | 0.45% | 45,542 |
| Jul 15, 2025 | 221.80 | 223.75 | 220.53 | 222.00 | 222.00 | - | 75,446 |
| Jul 14, 2025 | 223.25 | 226.00 | 219.40 | 222.00 | 222.00 | -1.77% | 145,253 |
| Jul 11, 2025 | 223.25 | 226.00 | 222.56 | 226.00 | 226.00 | - | 109,473 |
| Jul 10, 2025 | 224.25 | 226.00 | 222.50 | 226.00 | 226.00 | - | 187,695 |
| Jul 9, 2025 | 226.00 | 229.99 | 223.85 | 226.00 | 226.00 | - | 25,937 |
| Jul 8, 2025 | 224.53 | 229.00 | 222.50 | 226.00 | 226.00 | - | 67,097 |
| Jul 7, 2025 | 226.20 | 226.20 | 224.33 | 226.00 | 226.00 | 0.44% | 29,860 |
| Jul 4, 2025 | 226.50 | 228.00 | 224.25 | 225.00 | 225.00 | - | 31,561 |
| Jul 3, 2025 | 225.48 | 227.50 | 223.34 | 225.00 | 225.00 | - | 51,154 |
| Jul 2, 2025 | 222.20 | 228.00 | 220.30 | 225.00 | 225.00 | -0.88% | 98,235 |
| Jul 1, 2025 | 228.00 | 229.00 | 224.65 | 227.00 | 227.00 | - | 53,477 |
| Jun 30, 2025 | 229.10 | 229.10 | 224.20 | 227.00 | 227.00 | -0.44% | 40,711 |
| Jun 27, 2025 | 229.48 | 230.00 | 226.00 | 228.00 | 228.00 | - | 23,765 |
| Jun 26, 2025 | 232.82 | 232.82 | 227.00 | 228.00 | 228.00 | -2.15% | 17,967 |
| Jun 25, 2025 | 236.78 | 236.78 | 230.12 | 233.00 | 233.00 | -1.27% | 48,432 |
| Jun 24, 2025 | 237.20 | 240.00 | 232.00 | 236.00 | 236.00 | - | 86,767 |
| Jun 23, 2025 | 231.62 | 237.80 | 231.62 | 236.00 | 236.00 | 1.72% | 179,562 |
| Jun 20, 2025 | 232.99 | 234.00 | 229.20 | 232.00 | 232.00 | 0.43% | 61,051 |
| Jun 19, 2025 | 231.50 | 234.00 | 226.00 | 231.00 | 231.00 | 0.43% | 29,574 |
| Jun 18, 2025 | 231.29 | 238.00 | 229.00 | 230.00 | 230.00 | -0.43% | 203,048 |
| Jun 17, 2025 | 223.99 | 234.00 | 223.30 | 231.00 | 231.00 | 4.05% | 199,487 |
| Jun 16, 2025 | 213.84 | 224.00 | 209.68 | 222.00 | 222.00 | 5.71% | 156,403 |
| Jun 13, 2025 | 210.10 | 214.00 | 201.00 | 210.00 | 210.00 | -0.47% | 124,694 |
| Jun 12, 2025 | 205.22 | 217.00 | 198.23 | 211.00 | 211.00 | 0.96% | 184,831 |
| Jun 11, 2025 | 201.35 | 213.50 | 200.00 | 209.00 | 200.47 | 4.50% | 117,314 |
| Jun 10, 2025 | 201.88 | 201.88 | 198.00 | 200.00 | 191.83 | - | 40,191 |
| Jun 9, 2025 | 202.75 | 208.00 | 197.56 | 200.00 | 191.83 | - | 98,542 |
| Jun 6, 2025 | 198.78 | 202.90 | 196.10 | 200.00 | 191.83 | - | 105,942 |
| Jun 5, 2025 | 200.50 | 201.52 | 196.10 | 200.00 | 191.83 | - | 122,671 |