Spectra Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 156.00 | 160.00 | 153.00 | 156.00 | 148.22 | 221,039 |
| 2026-04-30 | 156.00 | 167.00 | 152.00 | 167.00 | 158.67 | 34,451 |
| 2026-04-29 | 152.00 | 159.00 | 150.20 | 156.00 | 148.22 | 67,712 |
| 2026-04-28 | 152.00 | 155.00 | 149.00 | 152.00 | 144.42 | 127,161 |
| 2026-04-27 | 148.50 | 155.00 | 146.00 | 152.00 | 144.42 | 37,605 |
| 2026-04-24 | 155.00 | 157.50 | 145.00 | 157.50 | 149.64 | 86,138 |
| 2026-04-23 | 161.00 | 162.00 | 150.00 | 155.00 | 147.27 | 107,600 |
| 2026-04-22 | 161.50 | 163.00 | 160.00 | 161.50 | 153.44 | 10,291 |
| 2026-04-21 | 161.50 | 163.00 | 160.00 | 161.50 | 153.44 | 61,696 |
| 2026-04-20 | 161.50 | 164.50 | 160.00 | 164.50 | 156.30 | 33,782 |
| 2026-04-17 | 161.50 | 163.00 | 155.00 | 161.50 | 153.44 | 148,928 |
| 2026-04-16 | 161.00 | 163.00 | 160.00 | 161.50 | 153.44 | 115,720 |
| 2026-04-15 | 158.50 | 162.00 | 155.00 | 161.00 | 152.97 | 123,593 |
| 2026-04-14 | 158.50 | 163.50 | 155.00 | 163.50 | 155.35 | 121,049 |
| 2026-04-13 | 157.50 | 162.00 | 155.00 | 158.50 | 150.59 | 142,688 |
| 2026-04-10 | 157.50 | 160.00 | 155.00 | 157.50 | 149.64 | 126,456 |
| 2026-04-09 | 157.50 | 160.00 | 156.00 | 157.50 | 149.64 | 89,740 |
| 2026-04-08 | 159.50 | 164.00 | 155.00 | 157.00 | 149.17 | 238,936 |
| 2026-04-07 | 155.50 | 161.00 | 153.00 | 161.00 | 152.97 | 127,614 |
| 2026-04-02 | 155.00 | 160.00 | 150.00 | 155.50 | 147.74 | 215,583 |
| 2026-04-01 | 152.50 | 160.00 | 150.00 | 155.00 | 147.27 | 179,776 |
| 2026-03-31 | 138.50 | 155.00 | 135.00 | 152.50 | 144.89 | 196,707 |
| 2026-03-30 | 134.50 | 145.00 | 132.00 | 138.50 | 131.59 | 350,970 |
| 2026-03-27 | 128.50 | 130.00 | 125.00 | 126.00 | 119.72 | 268,580 |
| 2026-03-26 | 130.00 | 130.00 | 127.00 | 128.50 | 122.09 | 85,992 |
| 2026-03-25 | 121.00 | 132.00 | 118.17 | 130.00 | 123.52 | 306,340 |
| 2026-03-24 | 118.50 | 124.00 | 116.00 | 121.00 | 114.96 | 106,051 |
| 2026-03-23 | 119.00 | 122.00 | 112.25 | 118.00 | 112.11 | 141,418 |
| 2026-03-20 | 123.50 | 125.00 | 117.16 | 119.00 | 113.06 | 134,998 |
| 2026-03-19 | 125.00 | 125.00 | 120.12 | 123.50 | 117.34 | 68,190 |
| 2026-03-18 | 126.50 | 128.00 | 122.00 | 125.00 | 118.77 | 52,035 |
| 2026-03-17 | 125.50 | 128.00 | 123.00 | 128.00 | 121.62 | 50,552 |
| 2026-03-16 | 126.50 | 128.00 | 122.00 | 125.50 | 119.24 | 60,380 |
| 2026-03-13 | 128.00 | 130.00 | 125.00 | 126.50 | 120.19 | 75,446 |
| 2026-03-12 | 133.50 | 135.00 | 125.00 | 130.00 | 123.52 | 129,305 |
| 2026-03-11 | 133.50 | 134.00 | 132.00 | 133.50 | 126.84 | 36,580 |
| 2026-03-10 | 132.00 | 135.00 | 130.00 | 133.50 | 126.84 | 15,341 |
| 2026-03-09 | 134.50 | 137.00 | 130.00 | 131.50 | 124.94 | 80,712 |
| 2026-03-06 | 134.50 | 137.00 | 133.34 | 135.00 | 128.27 | 31,096 |
| 2026-03-05 | 133.50 | 137.00 | 132.00 | 134.50 | 127.79 | 62,978 |
| 2026-03-04 | 133.50 | 135.00 | 132.00 | 133.50 | 126.84 | 18,776 |
| 2026-03-03 | 137.50 | 140.00 | 132.00 | 133.50 | 126.84 | 98,012 |
| 2026-03-02 | 137.50 | 140.00 | 135.00 | 137.50 | 130.64 | 41,441 |
| 2026-02-27 | 136.00 | 140.00 | 134.50 | 138.00 | 131.12 | 109,127 |
| 2026-02-26 | 137.50 | 150.00 | 134.00 | 150.00 | 142.52 | 49,634 |
| 2026-02-25 | 136.50 | 140.00 | 135.00 | 137.50 | 130.64 | 61,707 |
| 2026-02-24 | 136.50 | 138.00 | 135.10 | 136.50 | 129.69 | 37,714 |
| 2026-02-23 | 136.50 | 140.00 | 135.00 | 136.50 | 129.69 | 49,958 |
| 2026-02-20 | 138.50 | 140.00 | 135.00 | 137.00 | 130.17 | 84,486 |
| 2026-02-19 | 137.50 | 141.00 | 135.00 | 138.50 | 131.59 | 68,049 |
| 2026-02-18 | 138.00 | 140.00 | 135.23 | 137.50 | 130.64 | 93,926 |
| 2026-02-17 | 140.00 | 142.00 | 136.00 | 138.00 | 131.12 | 76,062 |
| 2026-02-16 | 142.00 | 144.00 | 136.71 | 140.00 | 133.02 | 55,089 |
| 2026-02-13 | 142.50 | 144.00 | 140.00 | 142.00 | 134.92 | 112,039 |
| 2026-02-12 | 142.50 | 143.50 | 141.15 | 142.50 | 135.39 | 34,898 |
| 2026-02-11 | 142.50 | 145.00 | 142.00 | 142.50 | 135.39 | 52,468 |
| 2026-02-10 | 141.50 | 144.00 | 140.65 | 142.50 | 135.39 | 55,149 |
| 2026-02-09 | 148.00 | 150.00 | 140.00 | 141.50 | 134.44 | 140,358 |
| 2026-02-06 | 148.00 | 150.00 | 146.00 | 148.00 | 140.62 | 111,299 |
| 2026-02-05 | 150.50 | 155.00 | 146.00 | 147.00 | 139.67 | 148,996 |
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.