Spectra Systems Corporation (AIM:SPSY)
London · Delayed Price · Currency is GBP · Price in GBX 156.00
-1.00 (-0.64%)
Oct 10, 2025, 4:35 PM GMT+1
Spectra Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 203.50 | 207.36 | 202.30 | 206.00 | 206.00 | - | 33,776 |
| Aug 20, 2025 | 206.00 | 212.00 | 202.00 | 206.00 | 206.00 | 0.98% | 64,810 |
| Aug 19, 2025 | 203.30 | 206.00 | 202.40 | 204.00 | 204.00 | - | 73,904 |
| Aug 18, 2025 | 202.55 | 206.00 | 198.57 | 204.00 | 204.00 | - | 46,675 |
| Aug 15, 2025 | 207.88 | 207.88 | 201.75 | 204.00 | 204.00 | -1.92% | 48,687 |
| Aug 14, 2025 | 207.00 | 209.24 | 204.00 | 208.00 | 208.00 | - | 56,474 |
| Aug 13, 2025 | 208.40 | 209.50 | 206.00 | 208.00 | 208.00 | -0.48% | 49,276 |
| 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 |