Skip to main content
logo
Spectris plc (LON:SXS)
London flag London · Delayed Price · Currency is GBP · Price in GBp
4,092.00
+2.00 (0.05%)
Sep 19, 2025, 7:00 PM BST

Spectris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20254,088.004,098.004,076.004,092.004,092.000.05%1,150,889
Sep 18, 20254,086.004,108.004,086.004,090.004,090.000.05%581,356
Sep 17, 20254,088.004,096.004,088.004,088.004,088.00-0.10%285,644
Sep 16, 20254,088.004,096.004,088.004,092.004,092.00-880,370
Sep 15, 20254,082.004,094.004,082.004,092.004,092.000.10%419,666
Sep 12, 20254,088.004,094.004,082.004,088.004,088.00-486,855
Sep 11, 20254,088.004,094.004,086.004,088.004,088.00-1,233,417
Sep 10, 20254,092.004,100.004,088.004,088.004,088.00-0.20%487,647
Sep 9, 20254,088.004,096.004,086.004,096.004,096.000.20%609,375
Sep 8, 20254,074.004,094.004,074.004,088.004,088.000.25%908,582
Sep 5, 20254,074.004,082.004,072.004,078.004,078.000.15%697,909
Sep 4, 20254,074.004,088.004,072.004,072.004,072.00-0.15%641,388
Sep 3, 20254,054.004,084.004,050.004,078.004,078.000.69%744,049
Sep 2, 20254,044.004,056.004,044.004,050.004,050.000.10%381,222
Sep 1, 20254,048.004,050.004,042.004,046.004,046.00-269,423
Aug 29, 20254,040.004,048.004,040.004,046.004,046.000.15%471,378
Aug 28, 20254,046.004,046.004,040.004,040.004,040.00-576,563
Aug 27, 20254,048.004,048.004,038.004,040.004,040.00-588,492
Aug 26, 20254,040.004,054.004,038.004,040.004,040.00-0.05%1,153,838
Aug 22, 20254,040.004,042.004,036.004,042.004,042.000.10%434,188
Aug 21, 20254,044.004,044.004,036.004,038.004,038.00-0.05%411,295
Aug 20, 20254,026.004,044.004,026.004,040.004,040.000.25%417,998
Aug 19, 20254,030.004,038.004,028.004,030.004,030.00-0.05%1,046,455
Aug 18, 20254,038.004,044.004,028.004,032.004,032.00-757,337
Aug 15, 20254,036.004,036.004,026.004,032.004,032.000.15%763,389
Aug 14, 20254,032.004,048.004,026.004,026.004,026.00-0.15%1,320,990
Aug 13, 20254,030.004,036.034,030.004,032.004,032.00-2,162,238
Aug 12, 20254,038.004,044.004,014.334,032.004,032.00-0.05%1,372,930
Aug 11, 20254,024.004,035.004,012.004,034.004,034.00-3.17%4,245,483
Aug 8, 20254,168.004,170.004,144.004,166.004,166.000.14%1,141,223
Aug 7, 20254,150.004,166.004,122.004,160.004,160.000.63%1,915,077
Aug 6, 20254,120.004,139.674,112.004,134.004,134.000.58%1,149,751
Aug 5, 20254,140.004,168.004,106.004,110.004,110.000.69%1,505,692
Aug 4, 20254,082.004,100.004,074.004,082.004,082.000.10%1,030,879
Aug 1, 20253,986.004,090.003,982.004,078.004,078.002.21%2,209,363
Jul 31, 20254,000.004,000.003,982.003,990.003,990.00-0.05%540,741
Jul 30, 20253,980.003,992.003,980.003,992.003,992.000.10%345,048
Jul 29, 20253,980.003,990.003,972.003,988.003,988.000.25%1,194,219
Jul 28, 20253,986.003,986.003,972.003,978.003,978.00-0.05%945,347
Jul 25, 20253,976.003,980.003,969.493,980.003,980.000.15%1,461,893
Jul 24, 20253,974.003,984.003,964.003,974.003,974.00-753,457
Jul 23, 20253,970.003,980.083,964.003,974.003,974.000.25%344,170
Jul 22, 20253,972.003,984.003,959.143,964.003,964.00-0.15%411,927
Jul 21, 20253,980.003,990.003,970.003,970.003,970.00-0.05%314,182
Jul 18, 20253,976.003,980.003,970.003,972.003,972.000.05%220,956
Jul 17, 20253,980.003,984.003,964.003,970.003,970.00-0.10%498,497
Jul 16, 20253,972.003,984.003,968.003,974.003,974.00-0.05%374,033
Jul 15, 20253,984.003,988.003,974.003,976.003,976.00-0.10%475,780
Jul 14, 20253,976.003,990.003,970.003,980.003,980.00-884,573
Jul 11, 20253,986.003,994.003,980.003,980.003,980.00-0.15%392,361