Skip to main content
logo
Spectris plc (LON:SXS)
London flag London · Delayed Price · Currency is GBP · Price in GBp
4,090.00
+4.00 (0.10%)
Oct 10, 2025, 4:35 PM BST

Spectris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254,092.004,092.004,086.004,090.004,090.000.10%286,751
Oct 9, 20254,094.004,096.004,086.004,086.004,086.00-0.10%161,999
Oct 8, 20254,096.004,100.004,086.004,090.004,090.00-0.15%173,919
Oct 7, 20254,086.004,098.004,082.004,096.004,096.000.24%238,051
Oct 6, 20254,090.004,090.004,078.004,086.004,086.000.10%777,508
Oct 3, 20254,086.004,086.004,074.004,082.004,082.000.20%424,508
Oct 2, 20254,080.004,088.004,072.004,074.004,074.00-0.88%408,036
Oct 1, 20254,090.004,110.004,090.004,110.004,082.000.24%1,367,829
Sep 30, 20254,090.004,100.004,088.004,100.004,072.070.29%709,186
Sep 29, 20254,094.004,098.004,086.004,088.004,060.150.05%1,645,908
Sep 26, 20254,096.004,096.004,086.004,086.004,058.17-0.05%579,014
Sep 25, 20254,090.004,094.004,084.004,088.004,060.150.10%560,370
Sep 24, 20254,088.004,096.004,080.004,084.004,056.18-0.05%1,054,845
Sep 23, 20254,090.004,094.004,086.004,086.004,058.17-641,331
Sep 22, 20254,092.004,094.004,084.064,086.004,058.17-0.15%377,423
Sep 19, 20254,088.004,098.004,076.004,092.004,064.120.05%1,331,916
Sep 18, 20254,086.004,108.004,086.004,090.004,062.140.05%581,356
Sep 17, 20254,088.004,096.004,088.004,088.004,060.15-0.10%285,644
Sep 16, 20254,088.004,096.004,088.004,092.004,064.12-880,370
Sep 15, 20254,082.004,094.004,082.004,092.004,064.120.10%419,666
Sep 12, 20254,088.004,094.004,082.004,088.004,060.15-486,855
Sep 11, 20254,094.004,094.004,086.004,088.004,060.15-1,233,417
Sep 10, 20254,092.004,100.004,088.004,088.004,060.15-0.20%487,647
Sep 9, 20254,088.004,096.004,086.004,096.004,068.100.20%609,375
Sep 8, 20254,074.004,094.004,074.004,088.004,060.150.25%908,582
Sep 5, 20254,074.004,082.004,072.004,078.004,050.230.15%697,909
Sep 4, 20254,074.004,088.004,072.004,072.004,044.27-0.15%641,388
Sep 3, 20254,054.004,084.004,050.004,078.004,050.230.69%744,049
Sep 2, 20254,044.004,056.004,044.004,050.004,022.420.10%381,222
Sep 1, 20254,048.004,050.004,042.004,046.004,018.45-269,423
Aug 29, 20254,040.004,048.004,040.004,046.004,018.450.15%471,378
Aug 28, 20254,046.004,046.004,040.004,040.004,012.49-576,563
Aug 27, 20254,048.004,048.004,038.004,040.004,012.49-588,492
Aug 26, 20254,040.004,054.004,038.004,040.004,012.49-0.05%1,153,838
Aug 22, 20254,040.004,042.004,036.004,042.004,014.470.10%434,188
Aug 21, 20254,044.004,044.004,036.004,038.004,010.50-0.05%411,295
Aug 20, 20254,026.004,044.004,026.004,040.004,012.490.25%417,998
Aug 19, 20254,030.004,038.004,028.004,030.004,002.56-0.05%1,046,455
Aug 18, 20254,038.004,044.004,028.004,032.004,004.54-757,337
Aug 15, 20254,036.004,036.004,026.004,032.004,004.540.15%763,389
Aug 14, 20254,032.004,048.004,026.004,026.003,998.58-0.15%1,320,990
Aug 13, 20254,030.004,036.034,030.004,032.004,004.54-2,162,238
Aug 12, 20254,038.004,044.004,014.334,032.004,004.54-0.05%1,372,930
Aug 11, 20254,024.004,035.004,012.004,034.004,006.53-3.17%4,245,483
Aug 8, 20254,168.004,170.004,144.004,166.004,137.630.14%1,141,223
Aug 7, 20254,150.004,166.004,122.004,160.004,131.670.63%1,915,077
Aug 6, 20254,120.004,139.674,112.004,134.004,105.850.58%1,149,751
Aug 5, 20254,140.004,168.004,106.004,110.004,082.010.69%1,505,692
Aug 4, 20254,082.004,100.004,074.004,082.004,054.200.10%1,030,879
Aug 1, 20253,986.004,090.003,982.004,078.004,050.232.21%2,209,363