Spectra Systems Corporation (AIM:SPSY)
London · Delayed Price · Currency is GBP · Price in GBX 150.00
-6.00 (-3.85%)
May 5, 2026, 4:53 PM GMT
Spectra Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 154.40 | 159.00 | 150.20 | 156.00 | 156.00 | 2.63% | 67,711 |
| Apr 28, 2026 | 155.00 | 155.00 | 149.00 | 152.00 | 152.00 | - | 79,660 |
| Apr 27, 2026 | 150.00 | 155.00 | 146.00 | 152.00 | 152.00 | -3.49% | 37,604 |
| Apr 24, 2026 | 150.00 | 157.50 | 157.50 | 157.50 | 157.50 | 1.61% | 86,137 |
| 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 | 160.96 | 163.00 | 160.00 | 161.50 | 161.50 | -1.82% | 61,696 |
| Apr 20, 2026 | 163.00 | 164.50 | 164.50 | 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 | 159.50 | 161.00 | 161.00 | 158.50 | 158.50 | 0.63% | 142,689 |
| Apr 10, 2026 | 157.95 | 160.00 | 155.00 | 157.50 | 157.50 | - | 126,455 |
| 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 | 156.70 | 161.00 | 161.00 | 161.00 | 161.00 | 3.54% | 127,615 |
| 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 | 142.00 | 155.00 | 135.00 | 152.50 | 152.50 | 10.11% | 184,309 |
| 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 |
| Mar 13, 2026 | 128.00 | 130.00 | 125.00 | 126.50 | 126.50 | -2.69% | 75,446 |
| Mar 12, 2026 | 133.50 | 135.00 | 125.00 | 130.00 | 130.00 | -2.62% | 129,305 |
| Mar 11, 2026 | 133.50 | 134.00 | 132.00 | 133.50 | 133.50 | - | 35,780 |
| Mar 10, 2026 | 132.00 | 135.00 | 130.00 | 133.50 | 133.50 | 1.52% | 15,341 |
| Mar 9, 2026 | 134.50 | 137.00 | 130.00 | 131.50 | 131.50 | -2.59% | 80,712 |
| Mar 6, 2026 | 134.50 | 137.00 | 133.34 | 135.00 | 135.00 | 0.37% | 31,096 |
| Mar 5, 2026 | 133.50 | 137.00 | 132.00 | 134.50 | 134.50 | 0.75% | 62,978 |
| Mar 4, 2026 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | - | 18,776 |
| Mar 3, 2026 | 137.50 | 140.00 | 132.00 | 133.50 | 133.50 | -2.91% | 93,012 |
| Mar 2, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | -0.36% | 41,441 |
| Feb 27, 2026 | 136.00 | 140.00 | 134.50 | 138.00 | 138.00 | -8.00% | 109,127 |
| Feb 26, 2026 | 137.50 | 150.00 | 134.00 | 150.00 | 150.00 | 9.09% | 49,633 |
| Feb 25, 2026 | 136.50 | 140.00 | 135.00 | 137.50 | 137.50 | 0.73% | 61,707 |
| Feb 24, 2026 | 136.50 | 138.00 | 135.10 | 136.50 | 136.50 | - | 37,714 |
| Feb 23, 2026 | 136.50 | 140.00 | 135.00 | 136.50 | 136.50 | -0.36% | 49,957 |
| Feb 20, 2026 | 138.50 | 140.00 | 135.00 | 137.00 | 137.00 | -1.08% | 84,487 |
| Feb 19, 2026 | 137.50 | 141.00 | 135.00 | 138.50 | 138.50 | 0.73% | 68,048 |