Spectra Systems Corporation (AIM:SPSY)
London · Delayed Price · Currency is GBP · Price in GBX 154.00
-1.00 (-0.65%)
Oct 12, 2026, 4:37 PM GMT
Spectra Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 152.00 | 160.00 | 152.00 | 154.00 | 154.00 | -0.65% | 65,952 |
| Oct 9, 2026 | 153.00 | 158.00 | 150.00 | 155.00 | 155.00 | 1.31% | 42,689 |
| Oct 8, 2026 | 145.00 | 153.00 | 153.00 | 153.00 | 153.00 | 4.44% | 87,430 |
| Oct 7, 2026 | 145.00 | 148.00 | 145.00 | 146.50 | 146.50 | - | 14,831 |
| Oct 6, 2026 | 150.00 | 151.00 | 145.00 | 146.50 | 146.50 | -0.68% | 57,018 |
| Oct 5, 2026 | 143.50 | 150.00 | 142.00 | 147.50 | 147.50 | 2.79% | 86,851 |
| Oct 2, 2026 | 143.00 | 145.00 | 142.00 | 143.50 | 143.50 | 0.70% | 80,556 |
| Oct 1, 2026 | 138.00 | 145.00 | 138.00 | 142.50 | 142.50 | 0.71% | 86,969 |
| Sep 30, 2026 | 146.10 | 146.00 | 146.00 | 141.50 | 141.50 | -5.35% | 457,302 |
| Sep 29, 2026 | 152.00 | 154.00 | 146.00 | 149.50 | 149.50 | 0.34% | 19,150 |
| Sep 28, 2026 | 153.00 | 153.00 | 146.70 | 149.00 | 149.00 | -0.33% | 17,070 |
| Sep 25, 2026 | 155.00 | 153.00 | 153.00 | 149.50 | 149.50 | -2.92% | 31,905 |
| Sep 24, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | -0.32% | 38,287 |
| Sep 23, 2026 | 153.80 | 154.50 | 154.50 | 154.50 | 154.50 | 1.31% | 31,497 |
| Sep 22, 2026 | 148.50 | 156.00 | 156.00 | 152.50 | 152.50 | -0.65% | 35,442 |
| Sep 21, 2026 | 150.41 | 153.50 | 153.50 | 153.50 | 153.50 | 1.66% | 36,849 |
| 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 |