Spectris plc (LON:SXS)
4,166.00
+6.00 (0.14%)
Aug 8, 2025, 5:18 PM BST
Sumo Logic Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 4,168.00 | 4,170.00 | 4,144.00 | 4,166.00 | 4,166.00 | 0.14% | 1,141,223 |
Aug 7, 2025 | 4,150.00 | 4,166.00 | 4,122.00 | 4,160.00 | 4,160.00 | 0.63% | 1,915,077 |
Aug 6, 2025 | 4,120.00 | 4,139.67 | 4,112.00 | 4,134.00 | 4,134.00 | 0.58% | 1,149,751 |
Aug 5, 2025 | 4,140.00 | 4,168.00 | 4,106.00 | 4,110.00 | 4,110.00 | 0.69% | 1,505,692 |
Aug 4, 2025 | 4,082.00 | 4,100.00 | 4,074.00 | 4,082.00 | 4,082.00 | 0.10% | 1,030,879 |
Aug 1, 2025 | 3,986.00 | 4,090.00 | 3,982.00 | 4,078.00 | 4,078.00 | 2.21% | 2,209,363 |
Jul 31, 2025 | 4,000.00 | 4,000.00 | 3,982.00 | 3,990.00 | 3,990.00 | -0.05% | 540,741 |
Jul 30, 2025 | 3,980.00 | 3,992.00 | 3,980.00 | 3,992.00 | 3,992.00 | 0.10% | 345,048 |
Jul 29, 2025 | 3,980.00 | 3,990.00 | 3,972.00 | 3,988.00 | 3,988.00 | 0.25% | 1,194,219 |
Jul 28, 2025 | 3,986.00 | 3,986.00 | 3,972.00 | 3,978.00 | 3,978.00 | -0.05% | 945,347 |
Jul 25, 2025 | 3,976.00 | 3,980.00 | 3,969.49 | 3,980.00 | 3,980.00 | 0.15% | 1,461,893 |
Jul 24, 2025 | 3,974.00 | 3,984.00 | 3,964.00 | 3,974.00 | 3,974.00 | - | 753,457 |
Jul 23, 2025 | 3,970.00 | 3,980.08 | 3,964.00 | 3,974.00 | 3,974.00 | 0.25% | 344,170 |
Jul 22, 2025 | 3,972.00 | 3,984.00 | 3,959.14 | 3,964.00 | 3,964.00 | -0.15% | 411,927 |
Jul 21, 2025 | 3,980.00 | 3,990.00 | 3,970.00 | 3,970.00 | 3,970.00 | -0.05% | 314,182 |
Jul 18, 2025 | 3,976.00 | 3,980.00 | 3,970.00 | 3,972.00 | 3,972.00 | 0.05% | 220,956 |
Jul 17, 2025 | 3,980.00 | 3,984.00 | 3,964.00 | 3,970.00 | 3,970.00 | -0.10% | 498,497 |
Jul 16, 2025 | 3,972.00 | 3,984.00 | 3,968.00 | 3,974.00 | 3,974.00 | -0.05% | 374,033 |
Jul 15, 2025 | 3,984.00 | 3,988.00 | 3,974.00 | 3,976.00 | 3,976.00 | -0.10% | 475,780 |
Jul 14, 2025 | 3,976.00 | 3,990.00 | 3,970.00 | 3,980.00 | 3,980.00 | - | 884,573 |
Jul 11, 2025 | 3,986.00 | 3,994.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.15% | 392,361 |
Jul 10, 2025 | 3,990.00 | 3,998.00 | 3,980.00 | 3,986.00 | 3,986.00 | 0.15% | 505,471 |
Jul 9, 2025 | 3,980.00 | 4,010.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.20% | 520,447 |
Jul 8, 2025 | 4,000.00 | 4,002.00 | 3,982.00 | 3,988.00 | 3,988.00 | 0.20% | 1,641,468 |
Jul 7, 2025 | 4,040.00 | 4,040.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.95% | 507,218 |
Jul 4, 2025 | 4,000.00 | 4,028.00 | 3,998.00 | 4,018.00 | 4,018.00 | 0.45% | 688,735 |
Jul 3, 2025 | 4,000.00 | 4,022.01 | 3,974.00 | 4,000.00 | 4,000.00 | 0.70% | 1,125,791 |
Jul 2, 2025 | 4,030.00 | 4,036.00 | 3,964.00 | 3,972.00 | 3,972.00 | 3.71% | 3,744,474 |
Jul 1, 2025 | 3,850.00 | 3,890.00 | 3,813.00 | 3,830.00 | 3,830.00 | -0.21% | 590,519 |
Jun 30, 2025 | 3,860.00 | 3,894.00 | 3,834.00 | 3,838.00 | 3,838.00 | -0.42% | 473,091 |
Jun 27, 2025 | 3,888.00 | 3,895.00 | 3,852.67 | 3,854.00 | 3,854.00 | -0.57% | 551,472 |
Jun 26, 2025 | 3,814.00 | 3,882.00 | 3,812.00 | 3,876.00 | 3,876.00 | 1.57% | 835,954 |
Jun 25, 2025 | 3,830.00 | 3,838.00 | 3,810.00 | 3,816.00 | 3,816.00 | 0.05% | 708,049 |
Jun 24, 2025 | 3,794.00 | 3,830.00 | 3,794.00 | 3,814.00 | 3,814.00 | 0.42% | 1,118,625 |
Jun 23, 2025 | 3,730.00 | 3,812.00 | 3,702.69 | 3,798.00 | 3,798.00 | 15.72% | 3,228,574 |
Jun 20, 2025 | 3,344.00 | 3,376.00 | 3,282.00 | 3,282.00 | 3,282.00 | -1.74% | 1,206,486 |
Jun 19, 2025 | 3,330.00 | 3,374.00 | 3,322.00 | 3,340.00 | 3,340.00 | -0.18% | 289,339 |
Jun 18, 2025 | 3,304.00 | 3,354.00 | 3,290.00 | 3,346.00 | 3,346.00 | 1.09% | 474,602 |
Jun 17, 2025 | 3,320.00 | 3,352.00 | 3,310.00 | 3,310.00 | 3,310.00 | -0.96% | 414,441 |
Jun 16, 2025 | 3,350.00 | 3,378.00 | 3,290.00 | 3,342.00 | 3,342.00 | 5.83% | 722,045 |
Jun 13, 2025 | 3,172.00 | 3,206.00 | 3,156.00 | 3,158.00 | 3,158.00 | -1.86% | 445,283 |
Jun 12, 2025 | 3,200.00 | 3,260.00 | 3,185.37 | 3,218.00 | 3,218.00 | 0.25% | 361,203 |
Jun 11, 2025 | 3,202.00 | 3,228.00 | 3,158.00 | 3,210.00 | 3,210.00 | 0.19% | 579,408 |
Jun 10, 2025 | 3,270.00 | 3,276.00 | 3,172.00 | 3,204.00 | 3,204.00 | -1.84% | 1,197,664 |
Jun 9, 2025 | 2,024.00 | 3,546.00 | 2,024.00 | 3,264.00 | 3,264.00 | 60.16% | 1,503,667 |
Jun 6, 2025 | 2,022.00 | 2,060.00 | 2,006.00 | 2,038.00 | 2,038.00 | 0.59% | 170,175 |
Jun 5, 2025 | 2,030.00 | 2,044.00 | 1,996.00 | 2,026.00 | 2,026.00 | -0.69% | 257,606 |
Jun 4, 2025 | 2,054.00 | 2,064.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.59% | 171,127 |
Jun 3, 2025 | 2,054.00 | 2,054.00 | 1,999.00 | 2,028.00 | 2,028.00 | -0.20% | 169,780 |
Jun 2, 2025 | 1,989.00 | 2,032.00 | 1,979.00 | 2,032.00 | 2,032.00 | 1.40% | 383,956 |