Skip to main content
logo
Spectris plc (LON:SXS)
London flag London · Delayed Price · Currency is GBP · Price in GBp
4,140.00
+4.00 (0.10%)
Dec 2, 2025, 10:08 AM BST

Spectris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20254,134.004,138.004,132.004,136.004,136.000.05%2,736,791
Nov 28, 20254,134.004,134.004,132.004,134.004,134.000.05%181,801
Nov 27, 20254,134.004,134.004,132.004,132.004,132.00-0.05%412,580
Nov 26, 20254,134.004,136.004,132.004,134.004,134.000.05%883,770
Nov 25, 20254,134.004,136.004,132.004,132.004,132.000.54%987,893
Nov 24, 20254,128.004,128.004,108.004,110.004,110.000.05%269,269
Nov 21, 20254,106.004,116.004,106.004,108.004,108.00-343,700
Nov 20, 20254,128.004,128.004,106.004,108.004,108.000.05%470,442
Nov 19, 20254,114.004,114.004,106.004,106.004,106.00-0.10%536,465
Nov 18, 20254,116.004,116.004,110.004,110.004,110.00-0.05%247,559
Nov 17, 20254,112.004,117.634,112.004,112.004,112.00-305,109
Nov 14, 20254,112.004,120.004,110.004,112.004,112.00-219,019
Nov 13, 20254,112.004,114.004,110.004,112.004,112.00-0.10%274,348
Nov 12, 20254,108.004,118.004,108.004,116.004,116.000.10%172,908
Nov 11, 20254,110.004,116.004,106.004,112.004,112.000.05%134,818
Nov 10, 20254,104.004,110.004,100.004,110.004,110.000.15%1,271,221
Nov 7, 20254,108.004,158.004,102.004,104.004,104.00-0.05%2,301,154
Nov 6, 20254,110.004,116.474,104.004,106.004,106.00-0.15%1,961,447
Nov 5, 20254,114.004,116.474,108.004,112.004,112.000.10%1,493,830
Nov 4, 20254,108.004,114.004,108.004,108.004,108.00-0.05%355,948
Nov 3, 20254,108.004,118.004,108.004,110.004,110.000.10%586,392
Oct 31, 20254,114.004,114.004,106.004,106.004,106.00-0.10%372,930
Oct 30, 20254,108.004,120.004,103.004,110.004,110.000.10%164,913
Oct 29, 20254,104.004,106.004,100.004,106.004,106.000.10%1,101,401
Oct 28, 20254,104.004,108.004,102.004,102.004,102.00-241,371
Oct 27, 20254,108.004,108.004,102.004,102.004,102.00-80,818
Oct 24, 20254,100.004,112.004,100.004,102.004,102.00-0.05%171,090
Oct 23, 20254,100.004,108.004,100.004,104.004,104.000.05%605,897
Oct 22, 20254,102.004,109.764,098.004,102.004,102.00-331,332
Oct 21, 20254,102.004,110.004,102.004,102.004,102.00-0.05%368,264
Oct 20, 20254,106.004,106.004,098.254,104.004,104.000.15%158,057
Oct 17, 20254,108.004,108.004,096.004,098.004,098.00-0.29%303,475
Oct 16, 20254,102.004,116.004,096.004,110.004,110.00-670,312
Oct 15, 20254,100.004,110.004,090.004,110.004,110.000.29%675,814
Oct 14, 20254,094.004,098.004,090.004,098.004,098.00-633,173
Oct 13, 20254,094.004,104.004,090.004,098.004,098.000.20%126,623
Oct 10, 20254,092.004,092.004,086.004,090.004,090.000.10%286,753
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%173,920
Oct 7, 20254,086.004,098.004,082.004,096.004,096.000.24%238,052
Oct 6, 20254,090.004,090.004,078.004,086.004,086.000.10%777,509
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%408,037
Oct 1, 20254,090.004,110.004,090.004,110.004,082.000.24%1,367,830
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, 20254,096.004,096.004,086.004,086.004,058.16-0.05%579,014
Sep 25, 20254,090.004,094.004,084.004,088.004,060.150.10%560,371
Sep 24, 20254,088.004,096.004,080.004,084.004,056.18-0.05%1,054,845
Sep 23, 20254,090.004,094.004,086.004,086.004,058.16-641,332