Skip to main content
logo
Spectris plc (LON:SXS)
London flag London · Delayed Price · Currency is GBP · Price in GBp
4,046.00
+6.00 (0.15%)
Aug 29, 2025, 4:41 PM BST

Spectris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20254,040.004,048.004,040.004,046.004,046.000.15%471,376
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
Jul 10, 20253,990.003,998.003,980.003,986.003,986.000.15%505,471
Jul 9, 20253,980.004,010.003,980.003,980.003,980.00-0.20%520,447
Jul 8, 20254,000.004,002.003,982.003,988.003,988.000.20%1,641,468
Jul 7, 20254,040.004,040.003,980.003,980.003,980.00-0.95%507,218
Jul 4, 20254,000.004,028.003,998.004,018.004,018.000.45%688,735
Jul 3, 20254,000.004,022.013,974.004,000.004,000.000.70%1,125,791
Jul 2, 20254,030.004,036.003,964.003,972.003,972.003.71%3,744,474
Jul 1, 20253,850.003,890.003,813.003,830.003,830.00-0.21%590,519
Jun 30, 20253,860.003,894.003,834.003,838.003,838.00-0.42%473,091
Jun 27, 20253,888.003,895.003,852.673,854.003,854.00-0.57%551,472
Jun 26, 20253,814.003,882.003,812.003,876.003,876.001.57%835,954
Jun 25, 20253,830.003,838.003,810.003,816.003,816.000.05%708,049
Jun 24, 20253,794.003,830.003,794.003,814.003,814.000.42%1,118,625
Jun 23, 20253,730.003,812.003,702.693,798.003,798.0015.72%3,228,574
Jun 20, 20253,344.003,376.003,282.003,282.003,282.00-1.74%1,206,486