Spectra Systems Corporation (AIM:SPSY)
London · Delayed Price · Currency is GBP · Price in GBX 194.00
+4.00 (2.11%)
Jul 7, 2026, 4:01 PM GMT
Spectra Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 192.00 | 194.00 | 190.00 | 192.00 | 192.00 | 1.05% | 50,962 |
| Jul 6, 2026 | 191.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.55% | 220,775 |
| Jul 3, 2026 | 192.50 | 195.00 | 190.00 | 193.00 | 193.00 | 0.26% | 35,606 |
| Jul 2, 2026 | 197.50 | 200.00 | 190.00 | 192.50 | 192.50 | 0.13% | 131,826 |
| Jul 1, 2026 | 203.00 | 206.00 | 200.00 | 202.50 | 192.26 | -0.74% | 93,479 |
| Jun 30, 2026 | 201.50 | 210.00 | 199.82 | 204.00 | 193.68 | 1.24% | 143,761 |
| Jun 29, 2026 | 195.00 | 205.00 | 190.00 | 201.50 | 191.31 | 3.33% | 217,060 |
| Jun 26, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 185.14 | - | 63,023 |
| Jun 25, 2026 | 185.00 | 200.00 | 182.60 | 195.00 | 185.14 | 5.41% | 107,689 |
| Jun 24, 2026 | 185.00 | 190.00 | 182.00 | 185.00 | 175.64 | - | 27,553 |
| Jun 23, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 175.64 | - | 48,639 |
| Jun 22, 2026 | 190.00 | 195.00 | 180.00 | 185.00 | 175.64 | -2.63% | 77,291 |
| Jun 19, 2026 | 190.00 | 195.00 | 180.50 | 190.00 | 180.39 | - | 75,950 |
| Jun 18, 2026 | 182.50 | 195.00 | 184.90 | 190.00 | 180.39 | 3.83% | 47,517 |
| Jun 17, 2026 | 182.50 | 185.00 | 180.00 | 183.00 | 173.74 | 0.27% | 50,427 |
| Jun 16, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 173.27 | -1.88% | 56,360 |
| Jun 15, 2026 | 180.50 | 186.00 | 178.23 | 186.00 | 176.59 | 3.05% | 120,089 |
| Jun 12, 2026 | 177.50 | 183.00 | 175.00 | 180.50 | 171.37 | 1.69% | 136,547 |
| Jun 11, 2026 | 184.00 | 188.00 | 175.00 | 177.50 | 168.52 | -4.31% | 94,875 |
| Jun 10, 2026 | 192.50 | 195.00 | 183.00 | 185.50 | 176.12 | -3.64% | 84,364 |
| Jun 9, 2026 | 197.00 | 198.00 | 190.00 | 192.50 | 182.76 | -2.28% | 67,252 |
| Jun 8, 2026 | 203.00 | 206.00 | 195.00 | 197.00 | 187.04 | -4.37% | 133,564 |
| Jun 5, 2026 | 204.00 | 212.80 | 202.00 | 206.00 | 195.58 | 0.98% | 186,759 |
| Jun 4, 2026 | 199.00 | 215.00 | 198.00 | 204.00 | 193.68 | 1.49% | 285,832 |
| Jun 3, 2026 | 198.00 | 202.00 | 195.00 | 201.00 | 190.83 | 1.52% | 169,315 |
| Jun 2, 2026 | 192.00 | 200.00 | 192.00 | 198.00 | 187.99 | 3.12% | 171,530 |
| Jun 1, 2026 | 189.00 | 195.00 | 185.00 | 192.00 | 182.29 | 1.59% | 45,745 |
| May 29, 2026 | 181.50 | 193.00 | 180.00 | 189.00 | 179.44 | 4.13% | 142,060 |
| May 28, 2026 | 179.00 | 183.00 | 177.00 | 181.50 | 172.32 | -0.27% | 124,007 |
| May 27, 2026 | 172.50 | 183.00 | 173.90 | 182.00 | 172.80 | 5.51% | 113,555 |
| May 26, 2026 | 172.50 | 177.00 | 170.00 | 172.50 | 163.78 | - | 264,898 |
| May 22, 2026 | 165.00 | 180.00 | 164.22 | 172.50 | 163.78 | 7.48% | 307,444 |
| May 21, 2026 | 162.50 | 168.00 | 151.50 | 160.50 | 152.38 | 5.94% | 64,082 |
| May 20, 2026 | 154.00 | 164.90 | 151.50 | 151.50 | 143.84 | -1.62% | 177,147 |
| May 19, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 146.21 | - | 94,475 |
| May 18, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 146.21 | - | 20,378 |
| May 15, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 146.21 | - | 71,393 |
| May 14, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 146.21 | - | 77,492 |
| May 13, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 146.21 | - | 77,532 |
| May 12, 2026 | 154.00 | 156.00 | 152.11 | 154.00 | 146.21 | -1.28% | 51,504 |
| May 11, 2026 | 154.00 | 156.00 | 153.00 | 156.00 | 148.11 | 1.30% | 82,019 |
| May 8, 2026 | 153.50 | 155.00 | 152.23 | 154.00 | 146.21 | 0.33% | 110,288 |
| May 7, 2026 | 151.00 | 155.00 | 148.26 | 153.50 | 145.74 | 1.66% | 52,383 |
| May 6, 2026 | 150.00 | 155.00 | 145.00 | 151.00 | 143.36 | 0.67% | 322,425 |
| May 5, 2026 | 156.00 | 160.00 | 147.00 | 150.00 | 142.41 | -3.85% | 143,060 |
| May 1, 2026 | 156.00 | 160.00 | 153.00 | 156.00 | 148.11 | -6.59% | 221,039 |
| Apr 30, 2026 | 156.00 | 167.00 | 152.00 | 167.00 | 158.55 | 7.05% | 34,451 |
| Apr 29, 2026 | 152.00 | 159.00 | 150.20 | 156.00 | 148.11 | 2.63% | 67,712 |
| Apr 28, 2026 | 152.00 | 155.00 | 149.00 | 152.00 | 144.31 | - | 127,161 |
| Apr 27, 2026 | 148.50 | 155.00 | 146.00 | 152.00 | 144.31 | -3.49% | 37,605 |