Spectra Systems Corporation (AIM:SPSY)
London · Delayed Price · Currency is GBP · Price in GBX 183.00
+0.50 (0.27%)
Jun 17, 2026, 4:35 PM GMT
Spectra Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 182.50 | 185.00 | 180.00 | 183.00 | 183.00 | 0.27% | 50,427 |
| Jun 16, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | -1.88% | 56,360 |
| Jun 15, 2026 | 180.50 | 186.00 | 178.23 | 186.00 | 186.00 | 3.05% | 120,089 |
| Jun 12, 2026 | 177.50 | 183.00 | 175.00 | 180.50 | 180.50 | 1.69% | 136,547 |
| Jun 11, 2026 | 184.00 | 188.00 | 175.00 | 177.50 | 177.50 | -4.31% | 94,875 |
| Jun 10, 2026 | 192.50 | 195.00 | 183.00 | 185.50 | 185.50 | -3.64% | 68,787 |
| Jun 9, 2026 | 197.00 | 198.00 | 190.00 | 192.50 | 192.50 | -2.28% | 67,252 |
| Jun 8, 2026 | 206.00 | 206.00 | 195.00 | 197.00 | 197.00 | -4.37% | 133,562 |
| Jun 5, 2026 | 204.00 | 212.80 | 202.00 | 206.00 | 206.00 | 0.98% | 148,259 |
| Jun 4, 2026 | 199.96 | 215.00 | 198.00 | 204.00 | 204.00 | 1.49% | 243,331 |
| Jun 3, 2026 | 198.00 | 202.00 | 195.00 | 201.00 | 201.00 | 1.52% | 149,315 |
| Jun 2, 2026 | 192.00 | 200.00 | 192.00 | 198.00 | 198.00 | 3.13% | 149,030 |
| Jun 1, 2026 | 189.00 | 195.00 | 185.00 | 192.00 | 192.00 | 1.59% | 45,745 |
| May 29, 2026 | 181.50 | 193.00 | 180.00 | 189.00 | 189.00 | 4.13% | 142,060 |
| May 28, 2026 | 179.00 | 183.00 | 177.00 | 181.50 | 181.50 | -0.27% | 89,007 |
| May 27, 2026 | 175.00 | 182.00 | 182.00 | 182.00 | 182.00 | 5.51% | 113,557 |
| May 26, 2026 | 173.89 | 172.00 | 172.00 | 172.50 | 172.50 | - | 238,352 |
| May 22, 2026 | 164.22 | 168.00 | 168.00 | 172.50 | 172.50 | 7.48% | 280,445 |
| May 21, 2026 | 162.50 | 168.00 | 151.50 | 160.50 | 160.50 | 5.94% | 64,082 |
| May 20, 2026 | 154.00 | 164.90 | 151.50 | 151.50 | 151.50 | -1.62% | 177,147 |
| May 19, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 94,475 |
| May 18, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 20,378 |
| May 15, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 71,393 |
| May 14, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 77,492 |
| May 13, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 77,532 |
| May 12, 2026 | 154.00 | 156.00 | 152.11 | 154.00 | 154.00 | -1.28% | 51,504 |
| May 11, 2026 | 154.00 | 156.00 | 153.00 | 156.00 | 156.00 | 1.30% | 82,019 |
| May 8, 2026 | 153.50 | 155.00 | 152.23 | 154.00 | 154.00 | 0.33% | 110,288 |
| May 7, 2026 | 151.00 | 155.00 | 148.26 | 153.50 | 153.50 | 1.66% | 52,383 |
| May 6, 2026 | 150.00 | 155.00 | 145.00 | 151.00 | 151.00 | 0.67% | 322,425 |
| May 5, 2026 | 156.00 | 160.00 | 147.00 | 150.00 | 150.00 | -3.85% | 143,060 |
| May 1, 2026 | 156.00 | 160.00 | 153.00 | 156.00 | 156.00 | -6.59% | 221,039 |
| Apr 30, 2026 | 156.00 | 167.00 | 152.00 | 167.00 | 167.00 | 7.05% | 34,451 |
| Apr 29, 2026 | 152.00 | 159.00 | 150.20 | 156.00 | 156.00 | 2.63% | 67,712 |
| Apr 28, 2026 | 152.00 | 155.00 | 149.00 | 152.00 | 152.00 | - | 127,161 |
| Apr 27, 2026 | 148.50 | 155.00 | 146.00 | 152.00 | 152.00 | -3.49% | 37,605 |
| Apr 24, 2026 | 155.00 | 157.50 | 145.00 | 157.50 | 157.50 | 1.61% | 86,138 |
| Apr 23, 2026 | 161.00 | 162.00 | 150.00 | 155.00 | 155.00 | -4.02% | 107,600 |
| Apr 22, 2026 | 161.50 | 163.00 | 160.00 | 161.50 | 161.50 | - | 10,291 |
| Apr 21, 2026 | 161.50 | 163.00 | 160.00 | 161.50 | 161.50 | -1.82% | 61,696 |
| Apr 20, 2026 | 161.50 | 164.50 | 160.00 | 164.50 | 164.50 | 1.86% | 33,782 |
| Apr 17, 2026 | 161.50 | 163.00 | 155.00 | 161.50 | 161.50 | - | 173,928 |
| Apr 16, 2026 | 161.00 | 163.00 | 160.00 | 161.50 | 161.50 | 0.31% | 115,720 |
| Apr 15, 2026 | 158.50 | 162.00 | 155.00 | 161.00 | 161.00 | -1.53% | 123,593 |
| Apr 14, 2026 | 158.50 | 163.50 | 155.00 | 163.50 | 163.50 | 3.15% | 121,049 |
| Apr 13, 2026 | 157.50 | 162.00 | 155.00 | 158.50 | 158.50 | 0.63% | 167,811 |
| Apr 10, 2026 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | - | 126,456 |
| Apr 9, 2026 | 157.50 | 160.00 | 156.00 | 157.50 | 157.50 | 0.32% | 89,740 |
| Apr 8, 2026 | 159.50 | 164.00 | 155.00 | 157.00 | 157.00 | -2.48% | 238,936 |
| Apr 7, 2026 | 155.50 | 161.00 | 153.00 | 161.00 | 161.00 | 3.54% | 127,614 |