Spectra Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 243.00 | 243.00 | 236.37 | 243.00 | 221.52 | 15,438 |
| 2024-09-03 | 245.00 | 245.00 | 235.27 | 245.00 | 223.35 | 37,636 |
| 2024-09-02 | 247.52 | 247.52 | 240.50 | 247.00 | 225.17 | 26,264 |
| 2024-08-30 | 252.00 | 252.00 | 244.00 | 252.00 | 229.73 | 19,895 |
| 2024-08-29 | 252.00 | 252.00 | 245.00 | 252.00 | 229.73 | 6,647 |
| 2024-08-28 | 251.10 | 251.10 | 244.00 | 246.00 | 224.26 | 22,028 |
| 2024-08-27 | 253.00 | 253.00 | 246.00 | 253.00 | 230.64 | 4,991 |
| 2024-08-23 | 253.00 | 253.00 | 246.00 | 253.00 | 230.64 | 4,396 |
| 2024-08-22 | 253.00 | 253.00 | 246.50 | 253.00 | 230.64 | 8,098 |
| 2024-08-21 | 253.00 | 253.00 | 246.67 | 253.00 | 230.64 | 6,987 |
| 2024-08-20 | 255.00 | 255.00 | 250.00 | 253.00 | 230.64 | 56,599 |
| 2024-08-19 | 255.00 | 255.00 | 242.78 | 255.00 | 232.46 | 80,604 |
| 2024-08-16 | 245.00 | 255.00 | 245.00 | 255.00 | 232.46 | 85,608 |
| 2024-08-15 | 259.50 | 259.50 | 222.00 | 240.00 | 218.79 | 418,540 |
| 2024-08-14 | 261.90 | 261.90 | 256.00 | 261.00 | 237.93 | 19,794 |
| 2024-08-13 | 261.00 | 263.00 | 256.10 | 263.00 | 239.75 | 17,652 |
| 2024-08-12 | 261.00 | 261.00 | 257.00 | 261.00 | 237.93 | 8,255 |
| 2024-08-09 | 261.00 | 261.00 | 257.00 | 261.00 | 237.93 | 11,340 |
| 2024-08-08 | 261.00 | 261.00 | 256.67 | 261.00 | 237.93 | 16,320 |
| 2024-08-07 | 258.00 | 267.00 | 258.00 | 265.00 | 241.58 | 54,403 |
| 2024-08-06 | 253.00 | 258.00 | 252.20 | 255.00 | 232.46 | 38,469 |
| 2024-08-05 | 262.00 | 268.00 | 243.20 | 253.00 | 230.64 | 56,537 |
| 2024-08-02 | 265.00 | 265.00 | 255.60 | 262.00 | 238.84 | 39,371 |
| 2024-08-01 | 270.00 | 270.00 | 260.00 | 270.00 | 246.14 | 17,439 |
| 2024-07-31 | 270.00 | 270.00 | 263.00 | 270.00 | 246.14 | 58,528 |
| 2024-07-30 | 275.00 | 276.00 | 262.00 | 270.00 | 246.14 | 72,014 |
| 2024-07-29 | 269.40 | 278.45 | 269.40 | 275.00 | 250.69 | 184,543 |
| 2024-07-26 | 265.00 | 271.36 | 262.50 | 267.00 | 243.40 | 855,033 |
| 2024-07-25 | 260.00 | 270.00 | 253.20 | 266.00 | 242.49 | 492,528 |
| 2024-07-24 | 270.00 | 270.90 | 253.00 | 260.00 | 237.02 | 68,069 |
| 2024-07-23 | 270.00 | 273.20 | 266.00 | 270.00 | 246.14 | 34,138 |
| 2024-07-22 | 270.00 | 276.78 | 265.50 | 270.00 | 246.14 | 43,117 |
| 2024-07-19 | 270.00 | 277.99 | 260.00 | 270.00 | 246.14 | 32,348 |
| 2024-07-18 | 265.00 | 274.90 | 263.00 | 270.00 | 246.14 | 56,062 |
| 2024-07-17 | 260.00 | 277.90 | 253.60 | 264.00 | 240.67 | 1,159,737 |
| 2024-07-16 | 250.00 | 268.00 | 247.00 | 260.00 | 237.02 | 226,241 |
| 2024-07-15 | 230.00 | 239.00 | 229.00 | 230.00 | 209.67 | 3,138 |
| 2024-07-12 | 230.00 | 239.00 | 230.00 | 230.00 | 209.67 | 900 |
| 2024-07-11 | 230.00 | 239.00 | 227.50 | 230.00 | 209.67 | 18,161 |
| 2024-07-10 | 230.00 | 242.00 | 226.00 | 230.00 | 209.67 | 61,978 |
| 2024-07-09 | 230.00 | 240.00 | 230.00 | 230.00 | 209.67 | 1,050 |
| 2024-07-08 | 228.00 | 237.80 | 226.67 | 230.00 | 209.67 | 15,724 |
| 2024-07-05 | 225.00 | 230.00 | 223.00 | 225.00 | 205.11 | 37,196 |
| 2024-07-04 | 225.00 | 230.00 | 222.63 | 225.00 | 205.11 | 55,896 |
| 2024-07-03 | 225.00 | 229.00 | 220.00 | 225.00 | 205.11 | 220,059 |
| 2024-07-02 | 225.00 | 230.00 | 220.50 | 225.00 | 205.11 | 10,891 |
| 2024-07-01 | 225.00 | 230.00 | 220.50 | 225.00 | 205.11 | 37,505 |
| 2024-06-28 | 225.00 | 227.50 | 222.00 | 225.00 | 205.11 | 7,778 |
| 2024-06-27 | 225.00 | 230.00 | 221.22 | 225.00 | 205.11 | 32,119 |
| 2024-06-26 | 240.00 | 241.35 | 221.00 | 225.00 | 205.11 | 67,855 |
| 2024-06-25 | 240.00 | 241.44 | 230.00 | 240.00 | 218.79 | 30,527 |
| 2024-06-24 | 240.00 | 242.00 | 237.00 | 240.00 | 218.79 | 38,470 |
| 2024-06-21 | 240.00 | 243.00 | 233.67 | 240.00 | 218.79 | 25,257 |
| 2024-06-20 | 240.00 | 243.00 | 236.14 | 240.00 | 218.79 | 20,437 |
| 2024-06-19 | 240.00 | 248.00 | 236.14 | 240.00 | 218.79 | 15,118 |
| 2024-06-18 | 235.34 | 240.00 | 235.34 | 240.00 | 218.79 | 5,271 |
| 2024-06-17 | 235.00 | 240.00 | 234.55 | 235.00 | 214.23 | 19,938 |
| 2024-06-14 | 235.00 | 240.00 | 232.64 | 235.00 | 214.23 | 11,031 |
| 2024-06-13 | 237.00 | 245.90 | 230.13 | 235.00 | 214.23 | 24,788 |
| 2024-06-12 | 242.00 | 250.00 | 236.00 | 250.00 | 219.62 | 29,392 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.1010 GBP |
| 2025-06-13 | 0.0855 GBP |
| 2024-06-13 | 0.0909 GBP |
| 2023-06-01 | 0.0919 GBP |
| 2022-06-01 | 0.0880 GBP |
| 2021-06-03 | 0.0673 GBP |
| 2020-06-04 | 0.0714 GBP |
| 2019-06-06 | 0.0551 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.