Spectra Systems Corporation (AIM:SPSY)
London · Delayed Price · Currency is GBP · Price in GBX 168.00
+0.50 (0.30%)
Aug 25, 2026, 4:35 PM GMT
Spectra Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 190.75 | 194.50 | 190.00 | 191.00 | 191.00 | -0.52% | 128,617 |
| Jul 8, 2026 | 192.00 | 194.00 | 190.00 | 192.00 | 192.00 | - | 21,525 |
| 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 |