Spectra Systems Corporation (SPSY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:38PM BST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 225.00 | 230.00 | 223.00 | 225.00 | 225.00 | 37,196 |
| 04 July 2024 | 225.00 | 230.00 | 222.63 | 225.00 | 225.00 | 55,082 |
| 03 July 2024 | 225.00 | 229.00 | 220.00 | 225.00 | 225.00 | 220,059 |
| 02 July 2024 | 225.00 | 230.00 | 220.50 | 225.00 | 225.00 | 10,891 |
| 01 July 2024 | 225.00 | 230.00 | 220.50 | 225.00 | 225.00 | 37,505 |
| 28 June 2024 | 225.00 | 227.50 | 222.00 | 225.00 | 225.00 | 7,778 |
| 27 June 2024 | 225.00 | 230.00 | 221.22 | 225.00 | 225.00 | 32,119 |
| 26 June 2024 | 240.00 | 241.35 | 221.00 | 225.00 | 225.00 | 67,855 |
| 25 June 2024 | 240.00 | 241.44 | 230.00 | 240.00 | 240.00 | 30,527 |
| 24 June 2024 | 240.00 | 242.00 | 237.00 | 240.00 | 240.00 | 38,470 |
| 21 June 2024 | 240.00 | 243.00 | 233.66 | 240.00 | 240.00 | 25,257 |
| 20 June 2024 | 240.00 | 243.00 | 236.14 | 240.00 | 240.00 | 20,437 |
| 19 June 2024 | 240.00 | 248.00 | 236.14 | 240.00 | 240.00 | 15,118 |
| 18 June 2024 | 235.00 | 240.00 | 235.34 | 240.00 | 240.00 | 5,271 |
| 17 June 2024 | 235.00 | 240.00 | 234.55 | 235.00 | 235.00 | 19,938 |
| 14 June 2024 | 235.00 | 240.00 | 232.64 | 235.00 | 235.00 | 11,031 |
| 13 June 2024 | 237.00 | 245.90 | 230.13 | 235.00 | 235.00 | 24,788 |
| 13 June 2024 | 11.6 Dividend | |||||
| 12 June 2024 | 242.00 | 250.00 | 236.00 | 250.00 | 238.40 | 29,392 |
| 11 June 2024 | 245.00 | 248.75 | 233.00 | 242.00 | 230.77 | 66,860 |
| 10 June 2024 | 255.00 | 253.00 | 240.90 | 245.00 | 233.63 | 15,964 |
| 07 June 2024 | 260.00 | 254.00 | 250.00 | 255.00 | 243.17 | 12,281 |
| 06 June 2024 | 260.00 | 264.00 | 250.00 | 260.00 | 247.94 | 11,578 |
| 05 June 2024 | 260.00 | 259.50 | 251.00 | 260.00 | 247.94 | 19,509 |
| 04 June 2024 | 255.00 | 260.00 | 253.26 | 260.00 | 247.94 | 9,974 |
| 03 June 2024 | 260.00 | 266.00 | 251.00 | 255.00 | 243.17 | 75,082 |
| 31 May 2024 | 260.00 | 268.00 | 255.25 | 260.00 | 247.94 | 59,597 |
| 30 May 2024 | 260.00 | 262.00 | 250.00 | 260.00 | 247.94 | 81,324 |
| 29 May 2024 | 261.00 | 267.00 | 251.00 | 255.00 | 243.17 | 71,073 |
| 28 May 2024 | 245.00 | 268.00 | 246.10 | 261.00 | 248.89 | 74,674 |
| 24 May 2024 | 245.00 | 250.00 | 245.50 | 245.00 | 233.63 | 9,283 |
| 23 May 2024 | 250.00 | 254.00 | 243.55 | 245.00 | 233.63 | 86,393 |
| 22 May 2024 | 250.00 | 254.00 | 251.00 | 250.00 | 238.40 | 4,698 |
| 21 May 2024 | 250.00 | 255.90 | 250.00 | 250.00 | 238.40 | 17,564 |
| 20 May 2024 | 250.00 | 259.50 | 245.00 | 250.00 | 238.40 | 23,890 |
| 17 May 2024 | 246.00 | 265.00 | 248.55 | 250.00 | 238.40 | 85,421 |
| 16 May 2024 | 243.00 | 249.50 | 241.50 | 246.00 | 234.59 | 18,049 |
| 15 May 2024 | 238.00 | 254.90 | 237.00 | 243.00 | 231.72 | 50,099 |
| 14 May 2024 | 229.00 | 247.00 | 228.30 | 238.00 | 226.96 | 66,385 |
| 13 May 2024 | 231.00 | 235.00 | 225.00 | 229.00 | 218.37 | 161,522 |
| 10 May 2024 | 230.00 | 231.90 | 226.00 | 231.00 | 220.28 | 47,984 |
| 09 May 2024 | 230.00 | 232.74 | 224.00 | 230.00 | 219.33 | 15,485 |
| 08 May 2024 | 230.00 | 233.20 | 228.55 | 230.00 | 219.33 | 14,533 |
| 07 May 2024 | 223.00 | 237.30 | 227.00 | 230.00 | 219.33 | 62,806 |
| 03 May 2024 | 221.00 | 221.70 | 217.30 | 221.00 | 210.75 | 52,496 |
| 02 May 2024 | 221.00 | 223.00 | 217.26 | 221.00 | 210.75 | 38,676 |
| 01 May 2024 | 221.00 | 224.50 | 217.26 | 221.00 | 210.75 | 13,538 |
| 30 Apr 2024 | 221.00 | 225.00 | 216.00 | 221.00 | 210.75 | 15,137 |
| 29 Apr 2024 | 221.00 | 221.84 | 216.50 | 221.00 | 210.75 | 32,984 |
| 26 Apr 2024 | 223.00 | 223.00 | 217.68 | 221.00 | 210.75 | 17,992 |
| 25 Apr 2024 | 223.00 | 224.74 | 218.55 | 223.00 | 212.65 | 12,236 |
| 24 Apr 2024 | 218.00 | 225.10 | 218.00 | 223.00 | 212.65 | 45,716 |
| 23 Apr 2024 | 218.00 | 218.00 | 216.48 | 218.00 | 207.88 | 1,245 |
| 22 Apr 2024 | 223.00 | 218.00 | 212.00 | 218.00 | 207.88 | 16,943 |
| 19 Apr 2024 | 223.00 | 221.95 | 216.00 | 223.00 | 212.65 | 20,934 |
| 18 Apr 2024 | 223.00 | 222.24 | 218.26 | 223.00 | 212.65 | 3,127 |
| 17 Apr 2024 | 223.00 | 223.00 | 216.00 | 223.00 | 212.65 | 35,543 |
| 16 Apr 2024 | 223.00 | 222.74 | 217.68 | 223.00 | 212.65 | 4,979 |
| 15 Apr 2024 | 225.00 | 223.40 | 217.60 | 220.00 | 209.79 | 41,630 |
| 12 Apr 2024 | 223.00 | 224.99 | 221.00 | 225.00 | 214.56 | 121,614 |
| 11 Apr 2024 | 223.00 | 228.00 | 219.10 | 223.00 | 212.65 | 14,584 |
| 10 Apr 2024 | 223.00 | 228.00 | 219.00 | 223.00 | 212.65 | 73,862 |
| 09 Apr 2024 | 218.00 | 228.44 | 219.44 | 223.00 | 212.65 | 20,386 |
| 08 Apr 2024 | 218.00 | 219.50 | 216.05 | 218.00 | 207.88 | 59,159 |
| 05 Apr 2024 | 218.00 | 218.50 | 216.00 | 218.00 | 207.88 | 32,294 |
| 04 Apr 2024 | 218.00 | 218.50 | 216.00 | 218.00 | 207.88 | 41,381 |
| 03 Apr 2024 | 218.00 | 220.00 | 216.26 | 218.00 | 207.88 | 27,505 |
| 02 Apr 2024 | 218.00 | 218.49 | 216.00 | 218.00 | 207.88 | 7,564 |
| 28 Mar 2024 | 225.00 | 221.50 | 216.00 | 218.00 | 207.88 | 55,754 |
| 27 Mar 2024 | 231.00 | 227.00 | 210.55 | 225.00 | 214.56 | 187,697 |
| 26 Mar 2024 | 225.00 | 229.50 | 220.00 | 225.00 | 214.56 | 74,728 |
| 25 Mar 2024 | 221.00 | 229.00 | 220.80 | 225.00 | 214.56 | 33,385 |
| 22 Mar 2024 | 221.00 | 220.90 | 216.00 | 221.00 | 210.75 | 27,664 |
| 21 Mar 2024 | 221.00 | 220.90 | 216.00 | 221.00 | 210.75 | 16,955 |
| 20 Mar 2024 | 221.00 | 221.24 | 218.35 | 221.00 | 210.75 | 14,500 |
| 19 Mar 2024 | 221.00 | 221.49 | 218.05 | 221.00 | 210.75 | 7,508 |
| 18 Mar 2024 | 221.00 | 221.84 | 217.60 | 221.00 | 210.75 | 14,170 |
| 15 Mar 2024 | 221.00 | 222.25 | 216.50 | 221.00 | 210.75 | 28,304 |
| 14 Mar 2024 | 221.00 | 224.34 | 218.21 | 221.00 | 210.75 | 2,823 |
| 13 Mar 2024 | 221.00 | 224.40 | 218.21 | 221.00 | 210.75 | 3,368 |
| 12 Mar 2024 | 221.00 | 224.45 | 216.00 | 221.00 | 210.75 | 29,775 |
| 11 Mar 2024 | 221.00 | 224.00 | 217.26 | 221.00 | 210.75 | 16,501 |
| 08 Mar 2024 | 221.00 | 224.00 | 217.26 | 221.00 | 210.75 | 7,909 |
| 07 Mar 2024 | 221.00 | 224.50 | 217.05 | 221.00 | 210.75 | 13,822 |
| 06 Mar 2024 | 218.00 | 220.00 | 216.26 | 221.00 | 210.75 | 23,157 |
| 05 Mar 2024 | 218.00 | 218.69 | 216.00 | 218.00 | 207.88 | 68,878 |
| 04 Mar 2024 | 217.00 | 220.90 | 212.55 | 218.00 | 207.88 | 63,811 |
| 01 Mar 2024 | 211.00 | 221.75 | 215.00 | 217.00 | 206.93 | 9,288 |
| 29 Feb 2024 | 211.00 | 212.00 | 207.00 | 211.00 | 201.21 | 15,430 |
| 28 Feb 2024 | 215.00 | 214.44 | 207.00 | 211.00 | 201.21 | 22,560 |
| 27 Feb 2024 | 224.00 | 220.80 | 211.00 | 215.00 | 205.02 | 21,923 |
| 26 Feb 2024 | 224.00 | 223.70 | 220.00 | 224.00 | 213.61 | 95,721 |
| 23 Feb 2024 | 224.00 | 225.49 | 221.00 | 224.00 | 213.61 | 9,576 |
| 22 Feb 2024 | 224.00 | 224.34 | 220.00 | 224.00 | 213.61 | 65,419 |
| 21 Feb 2024 | 224.00 | 224.00 | 220.55 | 224.00 | 213.61 | 36,062 |
| 20 Feb 2024 | 228.00 | 226.80 | 222.05 | 224.00 | 213.61 | 7,480 |
| 19 Feb 2024 | 228.00 | 227.90 | 222.00 | 228.00 | 217.42 | 32,208 |
| 16 Feb 2024 | 228.00 | 228.49 | 220.00 | 228.00 | 217.42 | 28,540 |
| 15 Feb 2024 | 227.00 | 228.80 | 224.80 | 228.00 | 217.42 | 16,414 |
| 14 Feb 2024 | 227.00 | 229.00 | 224.60 | 227.00 | 216.47 | 252,081 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.