Spectra Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 186.50 | 190.00 | 176.61 | 177.50 | 177.50 | 69,280 |
| 2026-07-27 | 184.00 | 190.00 | 180.00 | 186.50 | 186.50 | 278,241 |
| 2026-07-24 | 184.00 | 188.00 | 180.00 | 185.50 | 185.50 | 129,080 |
| 2026-07-23 | 185.00 | 190.00 | 180.00 | 184.00 | 184.00 | 270,046 |
| 2026-07-22 | 186.00 | 190.00 | 180.00 | 185.00 | 185.00 | 181,471 |
| 2026-07-21 | 186.00 | 190.00 | 183.20 | 186.00 | 186.00 | 162,427 |
| 2026-07-20 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | 71,399 |
| 2026-07-17 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | 68,695 |
| 2026-07-16 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | 51,743 |
| 2026-07-15 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | 25,092 |
| 2026-07-14 | 185.00 | 190.00 | 180.00 | 186.00 | 186.00 | 41,157 |
| 2026-07-13 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 137,759 |
| 2026-07-10 | 191.00 | 192.00 | 185.00 | 189.00 | 189.00 | 144,819 |
| 2026-07-09 | 192.00 | 194.50 | 190.00 | 191.00 | 191.00 | 133,617 |
| 2026-07-08 | 192.00 | 194.00 | 190.00 | 192.00 | 192.00 | 21,525 |
| 2026-07-07 | 192.00 | 194.00 | 190.00 | 192.00 | 192.00 | 50,962 |
| 2026-07-06 | 192.00 | 194.00 | 190.00 | 190.00 | 190.00 | 236,773 |
| 2026-07-03 | 192.50 | 195.00 | 190.00 | 193.00 | 193.00 | 35,606 |
| 2026-07-02 | 197.50 | 200.00 | 190.00 | 192.50 | 192.50 | 131,826 |
| 2026-07-01 | 203.00 | 206.00 | 200.00 | 202.50 | 192.40 | 93,479 |
| 2026-06-30 | 201.50 | 210.00 | 199.82 | 204.00 | 193.83 | 143,761 |
| 2026-06-29 | 195.00 | 205.00 | 190.00 | 201.50 | 191.45 | 217,060 |
| 2026-06-26 | 195.00 | 200.00 | 190.00 | 195.00 | 185.27 | 63,023 |
| 2026-06-25 | 185.00 | 200.00 | 182.60 | 195.00 | 185.27 | 107,689 |
| 2026-06-24 | 185.00 | 190.00 | 182.00 | 185.00 | 175.77 | 27,553 |
| 2026-06-23 | 185.00 | 190.00 | 180.00 | 185.00 | 175.77 | 48,639 |
| 2026-06-22 | 190.00 | 195.00 | 180.00 | 185.00 | 175.77 | 77,291 |
| 2026-06-19 | 190.00 | 195.00 | 180.50 | 190.00 | 180.52 | 75,950 |
| 2026-06-18 | 184.90 | 195.00 | 184.90 | 190.00 | 180.52 | 47,517 |
| 2026-06-17 | 182.50 | 185.00 | 180.00 | 183.00 | 173.87 | 50,427 |
| 2026-06-16 | 182.50 | 185.00 | 180.00 | 182.50 | 173.40 | 56,360 |
| 2026-06-15 | 180.50 | 186.00 | 178.23 | 186.00 | 176.72 | 120,089 |
| 2026-06-12 | 177.50 | 183.00 | 175.00 | 180.50 | 171.50 | 136,547 |
| 2026-06-11 | 184.00 | 188.00 | 175.00 | 177.50 | 168.65 | 94,875 |
| 2026-06-10 | 192.50 | 195.00 | 183.00 | 185.50 | 176.25 | 84,364 |
| 2026-06-09 | 197.00 | 198.00 | 190.00 | 192.50 | 182.90 | 67,252 |
| 2026-06-08 | 203.00 | 206.00 | 195.00 | 197.00 | 187.17 | 133,564 |
| 2026-06-05 | 204.00 | 212.80 | 202.00 | 206.00 | 195.73 | 186,759 |
| 2026-06-04 | 199.00 | 215.00 | 198.00 | 204.00 | 193.83 | 287,832 |
| 2026-06-03 | 198.00 | 202.00 | 195.00 | 201.00 | 190.97 | 169,315 |
| 2026-06-02 | 192.00 | 200.00 | 192.00 | 198.00 | 188.12 | 171,530 |
| 2026-06-01 | 189.00 | 195.00 | 185.00 | 192.00 | 182.42 | 45,745 |
| 2026-05-29 | 181.50 | 193.00 | 180.00 | 189.00 | 179.57 | 142,060 |
| 2026-05-28 | 179.00 | 183.00 | 177.00 | 181.50 | 172.45 | 124,007 |
| 2026-05-27 | 173.90 | 183.00 | 173.90 | 182.00 | 172.92 | 113,555 |
| 2026-05-26 | 172.50 | 177.00 | 170.00 | 172.50 | 163.90 | 264,898 |
| 2026-05-22 | 165.00 | 180.00 | 164.22 | 172.50 | 163.90 | 307,444 |
| 2026-05-21 | 162.50 | 168.00 | 151.50 | 160.50 | 152.49 | 64,082 |
| 2026-05-20 | 154.00 | 164.90 | 151.50 | 151.50 | 143.94 | 177,147 |
| 2026-05-19 | 154.00 | 155.00 | 153.00 | 154.00 | 146.32 | 94,475 |
| 2026-05-18 | 154.00 | 155.00 | 153.00 | 154.00 | 146.32 | 20,378 |
| 2026-05-15 | 154.00 | 155.00 | 153.00 | 154.00 | 146.32 | 71,393 |
| 2026-05-14 | 154.00 | 155.00 | 153.00 | 154.00 | 146.32 | 77,492 |
| 2026-05-13 | 154.00 | 155.00 | 153.00 | 154.00 | 146.32 | 77,532 |
| 2026-05-12 | 154.00 | 156.00 | 152.11 | 154.00 | 146.32 | 51,504 |
| 2026-05-11 | 154.00 | 156.00 | 153.00 | 156.00 | 148.22 | 82,019 |
| 2026-05-08 | 153.50 | 155.00 | 152.23 | 154.00 | 146.32 | 110,288 |
| 2026-05-07 | 151.00 | 155.00 | 148.26 | 153.50 | 145.84 | 52,383 |
| 2026-05-06 | 150.00 | 155.00 | 145.00 | 151.00 | 143.47 | 322,425 |
| 2026-05-05 | 156.00 | 160.00 | 147.00 | 150.00 | 142.52 | 143,060 |
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.