Spectris plc (SEPJF)
OTCMKTS · Delayed Price · Currency is USD
55.89
+1.49 (2.74%)
Sep 15, 2025, 1:38 PM EDT
Spectris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 2.74% | 197 |
| Sep 12, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | 236 |
| Sep 11, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1.58% | 450 |
| Sep 10, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -3.06% | 3,180 |
| Sep 9, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - | 246 |
| Sep 8, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - | 75 |
| Sep 5, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 4.52% | 712 |
| Sep 4, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.19% | 687 |
| Sep 3, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - | 239 |
| Sep 2, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - | 35 |
| Aug 29, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - | 1,122 |
| Aug 28, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - | 102 |
| Aug 27, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -2.27% | 232 |
| Aug 26, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - | 98 |
| Aug 25, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 2.81% | 286 |
| Aug 22, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - | 153 |
| Aug 21, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - | 49 |
| Aug 20, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - | 62 |
| Aug 19, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - | 89 |
| Aug 18, 2025 | 54.48 | 54.48 | 52.70 | 52.70 | 52.70 | -3.51% | 438 |
| Aug 15, 2025 | 53.80 | 54.62 | 53.80 | 54.62 | 54.62 | -0.29% | 453 |
| Aug 14, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -2.45% | 735 |
| Aug 13, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - | 61 |
| Aug 12, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - | - |
| Aug 11, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - | 223 |
| Aug 8, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 4.91% | 926 |
| Aug 7, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - | 404 |
| Aug 6, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - | 99 |
| Aug 5, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 1.86% | 570 |
| Aug 4, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - | 403 |
| Aug 1, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.74% | 463 |
| Jul 31, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - | 94 |
| Jul 30, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 1.81% | 648 |
| Jul 29, 2025 | 52.16 | 52.16 | 52.00 | 52.00 | 52.00 | -2.91% | 1,085 |
| Jul 28, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - | 203 |
| Jul 25, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.36% | 326 |
| Jul 24, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 259 |
| Jul 23, 2025 | 51.90 | 53.75 | 51.90 | 53.75 | 53.75 | 0.11% | 2,257 |
| Jul 22, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - | 77 |
| Jul 21, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - | 247 |
| Jul 18, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 1.17% | 383 |
| Jul 17, 2025 | 53.10 | 53.10 | 53.07 | 53.07 | 53.07 | 1.09% | 7,405 |
| Jul 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 613 |
| Jul 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 11 |
| Jul 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.69% | 411 |
| Jul 11, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 290 |
| Jul 10, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 1,338 |
| Jul 9, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 468 |
| Jul 8, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 308 |
| Jul 7, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 452 |