Spectra Systems Corporation (AIM:SPSY)
London · Delayed Price · Currency is GBP · Price in GBX 181.50
-0.50 (-0.27%)
May 28, 2026, 4:41 PM GMT
Spectra Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 182.00 | 183.00 | 177.00 | 180.00 | - | -1.10% | 73,889 |
| 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 |
| Apr 2, 2026 | 155.00 | 160.00 | 150.00 | 155.50 | 155.50 | 0.32% | 215,583 |
| Apr 1, 2026 | 152.50 | 160.00 | 150.00 | 155.00 | 155.00 | 1.64% | 179,776 |
| Mar 31, 2026 | 138.50 | 155.00 | 135.00 | 152.50 | 152.50 | 10.11% | 186,307 |
| Mar 30, 2026 | 134.50 | 145.00 | 132.00 | 138.50 | 138.50 | 9.92% | 350,970 |
| Mar 27, 2026 | 128.50 | 130.00 | 125.00 | 126.00 | 126.00 | -1.95% | 268,580 |
| Mar 26, 2026 | 130.00 | 130.00 | 127.00 | 128.50 | 128.50 | -1.15% | 85,992 |
| Mar 25, 2026 | 121.00 | 132.00 | 118.17 | 130.00 | 130.00 | 7.44% | 304,340 |
| Mar 24, 2026 | 118.50 | 124.00 | 116.00 | 121.00 | 121.00 | 2.54% | 106,051 |
| Mar 23, 2026 | 119.00 | 122.00 | 112.25 | 118.00 | 118.00 | -0.84% | 141,418 |
| Mar 20, 2026 | 123.50 | 125.00 | 117.16 | 119.00 | 119.00 | -3.64% | 134,998 |
| Mar 19, 2026 | 125.00 | 125.00 | 120.12 | 123.50 | 123.50 | -1.20% | 68,190 |
| Mar 18, 2026 | 126.50 | 128.00 | 122.00 | 125.00 | 125.00 | -2.34% | 52,035 |
| Mar 17, 2026 | 125.50 | 128.00 | 123.00 | 128.00 | 128.00 | 1.99% | 50,552 |
| Mar 16, 2026 | 126.50 | 128.00 | 122.00 | 125.50 | 125.50 | -0.79% | 60,380 |