Spectra Systems Corporation (AIM:SPSY)
London · Delayed Price · Currency is GBP · Price in GBX 150.25
+0.25 (0.17%)
Sep 18, 2026, 3:01 PM GMT
Spectra Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 152.00 | 152.00 | 150.12 | 151.00 | 151.00 | 0.67% | 24,648 |
| Sep 17, 2026 | 157.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.54% | 54,817 |
| Sep 16, 2026 | 154.00 | 158.00 | 153.00 | 155.50 | 155.50 | 0.97% | 14,611 |
| Sep 15, 2026 | 154.01 | 155.00 | 153.00 | 154.00 | 154.00 | -0.65% | 59,872 |
| Sep 14, 2026 | 154.50 | 159.00 | 155.00 | 155.00 | 155.00 | -0.64% | 78,782 |
| Sep 11, 2026 | 157.00 | 157.00 | 154.04 | 156.00 | 156.00 | - | 18,834 |
| Sep 10, 2026 | 157.50 | 160.00 | 153.22 | 156.00 | 156.00 | -2.50% | 96,188 |
| Sep 9, 2026 | 159.00 | 162.00 | 158.00 | 160.00 | 160.00 | 0.63% | 51,419 |
| Sep 8, 2026 | 159.50 | 160.00 | 158.00 | 159.00 | 159.00 | -0.31% | 13,633 |
| Sep 7, 2026 | 160.00 | 160.00 | 159.01 | 159.50 | 159.50 | -0.31% | 22,253 |
| Sep 4, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 23,919 |
| Sep 3, 2026 | 159.50 | 160.00 | 160.00 | 160.00 | 160.00 | 0.31% | 9,631 |
| Sep 2, 2026 | 165.00 | 165.00 | 157.00 | 159.50 | 159.50 | -1.85% | 81,355 |
| Sep 1, 2026 | 165.50 | 169.50 | 160.00 | 162.50 | 162.50 | -0.91% | 53,212 |
| Aug 28, 2026 | 165.50 | 168.00 | 163.50 | 164.00 | 164.00 | -3.24% | 61,804 |
| Aug 27, 2026 | 165.50 | 169.50 | 163.00 | 169.50 | 169.50 | 0.89% | 25,865 |
| Aug 26, 2026 | 164.25 | 168.00 | 168.00 | 168.00 | 168.00 | - | 27,703 |
| Aug 25, 2026 | 170.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.30% | 40,537 |
| Aug 24, 2026 | 165.25 | 170.00 | 165.00 | 167.50 | 167.50 | - | 85,320 |
| Aug 21, 2026 | 165.00 | 170.00 | 163.00 | 167.50 | 167.50 | 2.13% | 28,655 |
| Aug 20, 2026 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 35,834 |
| Aug 19, 2026 | 170.00 | 170.00 | 161.00 | 164.00 | 164.00 | -2.09% | 40,921 |
| Aug 18, 2026 | 170.00 | 170.00 | 165.00 | 167.50 | 167.50 | - | 10,422 |
| Aug 17, 2026 | 171.00 | 174.00 | 165.00 | 167.50 | 167.50 | -2.05% | 71,241 |
| Aug 14, 2026 | 170.00 | 174.00 | 167.00 | 171.00 | 171.00 | 1.48% | 54,462 |
| Aug 13, 2026 | 162.30 | 162.00 | 162.00 | 168.50 | 168.50 | 3.69% | 45,819 |
| Aug 12, 2026 | 162.50 | 165.00 | 159.00 | 162.50 | 162.50 | - | 58,051 |
| Aug 11, 2026 | 167.70 | 165.00 | 165.00 | 162.50 | 162.50 | -1.52% | 71,616 |
| Aug 10, 2026 | 167.00 | 168.00 | 162.00 | 165.00 | 165.00 | 0.30% | 67,591 |
| Aug 7, 2026 | 167.50 | 170.00 | 160.00 | 164.50 | 164.50 | -1.79% | 226,746 |
| Aug 6, 2026 | 180.00 | 180.00 | 165.00 | 167.50 | 167.50 | -5.63% | 140,418 |
| Aug 5, 2026 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | - | 107,604 |
| Aug 4, 2026 | 176.50 | 180.00 | 174.00 | 177.50 | 177.50 | 0.57% | 23,147 |
| Aug 3, 2026 | 172.50 | 179.00 | 172.00 | 176.50 | 176.50 | 1.44% | 112,606 |
| Jul 31, 2026 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | - | 35,796 |
| Jul 30, 2026 | 180.00 | 185.00 | 173.00 | 174.00 | 174.00 | -3.33% | 57,300 |
| Jul 29, 2026 | 177.50 | 190.00 | 175.00 | 180.00 | 180.00 | 1.41% | 59,778 |
| Jul 28, 2026 | 186.50 | 190.00 | 176.61 | 177.50 | 177.50 | -4.83% | 69,280 |
| Jul 27, 2026 | 184.40 | 190.00 | 180.00 | 186.50 | 186.50 | 0.54% | 153,241 |
| Jul 24, 2026 | 184.00 | 188.00 | 180.00 | 185.50 | 185.50 | 0.82% | 133,743 |
| Jul 23, 2026 | 185.00 | 190.00 | 180.00 | 184.00 | 184.00 | -0.54% | 229,274 |
| Jul 22, 2026 | 186.00 | 190.00 | 180.00 | 185.00 | 185.00 | -0.54% | 181,471 |
| Jul 21, 2026 | 190.00 | 190.00 | 183.20 | 186.00 | 186.00 | - | 162,427 |
| Jul 20, 2026 | 190.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 71,401 |
| Jul 17, 2026 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 68,695 |
| Jul 16, 2026 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | - | 51,743 |
| Jul 15, 2026 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 25,092 |
| Jul 14, 2026 | 185.00 | 190.00 | 180.00 | 186.00 | 186.00 | -0.80% | 41,157 |
| Jul 13, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | -0.79% | 137,759 |
| Jul 10, 2026 | 191.00 | 192.00 | 185.00 | 189.00 | 189.00 | -1.05% | 144,819 |