Spectra Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 150.50 | 155.00 | 146.00 | 147.00 | 139.67 | 148,996 |
| 2026-02-04 | 147.00 | 148.00 | 145.00 | 146.50 | 139.19 | 61,554 |
| 2026-02-03 | 145.50 | 148.00 | 144.00 | 147.00 | 139.67 | 137,204 |
| 2026-02-02 | 142.75 | 148.00 | 142.75 | 145.50 | 138.24 | 102,437 |
| 2026-01-30 | 141.50 | 144.00 | 141.11 | 143.00 | 135.87 | 58,085 |
| 2026-01-29 | 146.50 | 148.00 | 140.00 | 141.50 | 134.44 | 118,657 |
| 2026-01-28 | 146.50 | 148.00 | 145.00 | 146.50 | 139.19 | 122,238 |
| 2026-01-27 | 151.50 | 153.00 | 146.00 | 147.00 | 139.67 | 127,453 |
| 2026-01-26 | 153.00 | 157.00 | 150.00 | 151.50 | 143.94 | 114,781 |
| 2026-01-23 | 153.00 | 156.00 | 150.00 | 153.00 | 145.37 | 88,800 |
| 2026-01-22 | 153.00 | 156.00 | 153.00 | 153.00 | 145.37 | 38,656 |
| 2026-01-21 | 153.00 | 155.00 | 150.00 | 152.50 | 144.89 | 42,113 |
| 2026-01-20 | 153.00 | 156.00 | 151.56 | 153.00 | 145.37 | 60,416 |
| 2026-01-19 | 156.50 | 158.00 | 153.00 | 153.00 | 145.37 | 51,079 |
| 2026-01-16 | 156.50 | 163.00 | 155.00 | 156.50 | 148.69 | 139,598 |
| 2026-01-15 | 155.00 | 158.00 | 153.63 | 155.00 | 147.27 | 27,472 |
| 2026-01-14 | 159.50 | 162.00 | 155.00 | 155.00 | 147.27 | 47,567 |
| 2026-01-13 | 160.00 | 162.00 | 157.00 | 159.50 | 151.54 | 84,688 |
| 2026-01-12 | 159.75 | 165.00 | 159.75 | 161.00 | 152.97 | 90,986 |
| 2026-01-09 | 155.00 | 161.00 | 150.00 | 155.00 | 147.27 | 47,310 |
| 2026-01-08 | 153.67 | 160.00 | 153.67 | 155.00 | 147.27 | 51,704 |
| 2026-01-07 | 153.50 | 156.50 | 153.50 | 153.50 | 145.84 | 25,492 |
| 2026-01-06 | 153.50 | 157.00 | 150.00 | 153.50 | 145.84 | 64,826 |
| 2026-01-05 | 152.50 | 156.80 | 151.75 | 153.50 | 145.84 | 71,402 |
| 2026-01-02 | 152.50 | 158.80 | 152.50 | 152.50 | 144.89 | 65,126 |
| 2025-12-31 | 152.50 | 152.50 | 150.00 | 152.50 | 144.89 | 30,815 |
| 2025-12-30 | 153.00 | 155.77 | 152.50 | 152.50 | 144.89 | 66,132 |
| 2025-12-29 | 154.00 | 157.90 | 151.50 | 153.00 | 145.37 | 29,752 |
| 2025-12-24 | 154.00 | 157.90 | 152.55 | 154.00 | 146.32 | 2,611 |
| 2025-12-23 | 154.00 | 158.00 | 152.30 | 154.00 | 146.32 | 22,105 |
| 2025-12-22 | 157.00 | 157.90 | 150.48 | 154.00 | 146.32 | 104,939 |
| 2025-12-19 | 149.00 | 157.00 | 149.00 | 157.00 | 149.17 | 132,017 |
| 2025-12-18 | 148.00 | 150.00 | 147.00 | 149.00 | 141.57 | 54,081 |
| 2025-12-17 | 147.51 | 149.00 | 147.51 | 148.00 | 140.62 | 23,982 |
| 2025-12-16 | 147.50 | 148.00 | 147.33 | 147.50 | 140.14 | 22,340 |
| 2025-12-15 | 144.88 | 153.69 | 144.88 | 147.50 | 140.14 | 109,591 |
| 2025-12-12 | 144.50 | 147.00 | 144.50 | 144.50 | 137.29 | 50,244 |
| 2025-12-11 | 145.00 | 147.00 | 144.09 | 144.50 | 137.29 | 18,985 |
| 2025-12-10 | 143.50 | 146.80 | 143.26 | 145.00 | 137.77 | 67,742 |
| 2025-12-09 | 143.50 | 144.00 | 143.00 | 143.50 | 136.34 | 21,439 |
| 2025-12-08 | 143.50 | 144.00 | 143.00 | 143.50 | 136.34 | 4,680 |
| 2025-12-05 | 144.25 | 144.25 | 143.00 | 143.50 | 136.34 | 37,792 |
| 2025-12-04 | 145.50 | 147.00 | 144.00 | 144.50 | 137.29 | 59,360 |
| 2025-12-03 | 146.50 | 147.20 | 145.00 | 145.50 | 138.24 | 43,995 |
| 2025-12-02 | 149.50 | 153.50 | 144.00 | 146.50 | 139.19 | 165,040 |
| 2025-12-01 | 145.50 | 153.80 | 144.03 | 149.50 | 142.04 | 131,661 |
| 2025-11-28 | 136.00 | 146.80 | 136.00 | 145.50 | 138.24 | 132,396 |
| 2025-11-27 | 131.50 | 140.00 | 130.00 | 134.50 | 127.79 | 204,040 |
| 2025-11-26 | 127.50 | 132.78 | 127.50 | 131.50 | 124.94 | 136,047 |
| 2025-11-25 | 130.50 | 133.00 | 123.12 | 126.00 | 119.72 | 282,586 |
| 2025-11-24 | 128.50 | 129.70 | 127.15 | 128.50 | 122.09 | 87,529 |
| 2025-11-21 | 128.00 | 128.96 | 126.00 | 128.50 | 122.09 | 98,835 |
| 2025-11-20 | 133.50 | 136.00 | 126.00 | 128.00 | 121.62 | 210,849 |
| 2025-11-19 | 136.75 | 136.75 | 130.00 | 133.50 | 126.84 | 141,820 |
| 2025-11-18 | 139.50 | 142.65 | 132.00 | 135.50 | 128.74 | 79,788 |
| 2025-11-17 | 138.82 | 142.00 | 138.82 | 142.00 | 134.92 | 45,782 |
| 2025-11-14 | 138.50 | 140.00 | 136.25 | 138.50 | 131.59 | 84,104 |
| 2025-11-13 | 142.00 | 143.50 | 138.00 | 138.50 | 131.59 | 28,106 |
| 2025-11-12 | 142.50 | 142.50 | 138.60 | 142.00 | 134.92 | 40,147 |
| 2025-11-11 | 142.50 | 142.50 | 140.00 | 142.50 | 135.39 | 32,802 |
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.