Spectra Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 141.00 | 141.00 | 138.00 | 141.00 | 133.97 | 47,850 |
| 2025-11-06 | 141.50 | 143.00 | 140.96 | 142.00 | 134.92 | 104,929 |
| 2025-11-05 | 141.20 | 141.20 | 138.00 | 140.00 | 133.02 | 107,581 |
| 2025-11-04 | 140.50 | 144.00 | 140.00 | 143.50 | 136.34 | 81,851 |
| 2025-11-03 | 146.50 | 146.80 | 140.00 | 141.00 | 133.97 | 107,695 |
| 2025-10-31 | 146.50 | 147.50 | 145.10 | 146.50 | 139.19 | 25,365 |
| 2025-10-30 | 144.50 | 148.00 | 144.10 | 146.50 | 139.19 | 115,234 |
| 2025-10-29 | 144.50 | 145.90 | 144.00 | 144.50 | 137.29 | 24,687 |
| 2025-10-28 | 144.50 | 145.00 | 140.45 | 144.50 | 137.29 | 133,597 |
| 2025-10-27 | 147.50 | 149.00 | 143.00 | 145.00 | 137.77 | 104,035 |
| 2025-10-24 | 150.10 | 150.10 | 146.99 | 147.50 | 140.14 | 45,033 |
| 2025-10-23 | 147.00 | 154.00 | 147.00 | 151.00 | 143.47 | 139,664 |
| 2025-10-22 | 143.50 | 147.00 | 142.75 | 146.50 | 139.19 | 362,418 |
| 2025-10-21 | 145.50 | 147.00 | 144.00 | 145.00 | 137.77 | 91,090 |
| 2025-10-20 | 146.50 | 147.30 | 144.00 | 145.00 | 137.77 | 23,250 |
| 2025-10-17 | 152.00 | 154.70 | 145.00 | 148.00 | 140.62 | 85,292 |
| 2025-10-16 | 148.52 | 153.60 | 148.52 | 152.00 | 144.42 | 116,474 |
| 2025-10-15 | 145.20 | 148.50 | 145.20 | 148.50 | 141.09 | 96,927 |
| 2025-10-14 | 150.00 | 150.00 | 142.00 | 147.00 | 139.67 | 391,494 |
| 2025-10-13 | 156.00 | 156.98 | 150.00 | 150.00 | 142.52 | 116,468 |
| 2025-10-10 | 156.50 | 157.97 | 155.00 | 156.00 | 148.22 | 53,084 |
| 2025-10-09 | 160.50 | 163.00 | 157.00 | 157.00 | 149.17 | 137,589 |
| 2025-10-08 | 157.50 | 161.85 | 157.12 | 160.50 | 152.49 | 71,671 |
| 2025-10-07 | 163.50 | 164.00 | 156.00 | 158.00 | 150.12 | 193,917 |
| 2025-10-06 | 173.50 | 175.00 | 160.58 | 165.00 | 156.77 | 232,949 |
| 2025-10-03 | 175.50 | 178.00 | 173.00 | 173.50 | 164.85 | 82,933 |
| 2025-10-02 | 169.10 | 179.38 | 169.10 | 177.00 | 168.17 | 159,641 |
| 2025-10-01 | 161.00 | 170.00 | 159.05 | 169.00 | 160.57 | 375,464 |
| 2025-09-30 | 155.50 | 163.50 | 154.80 | 161.00 | 152.97 | 307,922 |
| 2025-09-29 | 196.00 | 198.00 | 151.33 | 156.00 | 148.22 | 1,739,448 |
| 2025-09-26 | 194.00 | 194.10 | 190.00 | 193.00 | 183.37 | 80,585 |
| 2025-09-25 | 194.00 | 198.00 | 190.00 | 194.00 | 184.32 | 10,313 |
| 2025-09-24 | 194.00 | 195.44 | 190.16 | 194.00 | 184.32 | 97,353 |
| 2025-09-23 | 189.00 | 194.00 | 188.00 | 194.00 | 184.32 | 97,897 |
| 2025-09-22 | 193.50 | 193.50 | 186.37 | 189.00 | 179.57 | 189,768 |
| 2025-09-19 | 194.00 | 194.00 | 190.00 | 194.00 | 184.32 | 40,498 |
| 2025-09-18 | 195.20 | 195.20 | 190.00 | 194.00 | 184.32 | 31,253 |
| 2025-09-17 | 196.00 | 196.00 | 194.00 | 196.00 | 186.22 | 3,595 |
| 2025-09-16 | 196.90 | 196.90 | 194.00 | 196.00 | 186.22 | 26,519 |
| 2025-09-15 | 198.00 | 198.00 | 194.00 | 198.00 | 188.12 | 32,515 |
| 2025-09-12 | 199.00 | 199.00 | 195.50 | 198.00 | 188.12 | 24,716 |
| 2025-09-11 | 196.00 | 198.00 | 192.30 | 198.00 | 188.12 | 121,236 |
| 2025-09-10 | 189.00 | 198.00 | 187.49 | 196.00 | 186.22 | 94,445 |
| 2025-09-09 | 192.00 | 192.60 | 184.00 | 189.00 | 179.57 | 143,902 |
| 2025-09-08 | 200.00 | 200.00 | 190.00 | 192.00 | 182.42 | 148,864 |
| 2025-09-05 | 202.00 | 203.60 | 200.00 | 200.00 | 190.02 | 14,675 |
| 2025-09-04 | 203.00 | 205.40 | 200.00 | 202.00 | 191.92 | 72,043 |
| 2025-09-03 | 203.00 | 205.40 | 200.00 | 203.00 | 192.88 | 26,242 |
| 2025-09-02 | 203.00 | 205.40 | 200.00 | 203.00 | 192.88 | 50,675 |
| 2025-09-01 | 204.00 | 205.40 | 200.55 | 203.00 | 192.88 | 47,618 |
| 2025-08-29 | 204.00 | 205.60 | 200.00 | 204.00 | 193.83 | 37,490 |
| 2025-08-28 | 204.00 | 205.00 | 202.00 | 204.00 | 193.83 | 24,350 |
| 2025-08-27 | 206.00 | 207.20 | 202.00 | 204.00 | 193.83 | 10,943 |
| 2025-08-26 | 206.00 | 206.00 | 202.20 | 206.00 | 195.73 | 15,844 |
| 2025-08-22 | 206.00 | 207.36 | 203.10 | 206.00 | 195.73 | 33,185 |
| 2025-08-21 | 206.00 | 207.36 | 202.30 | 206.00 | 195.73 | 33,776 |
| 2025-08-20 | 204.00 | 212.00 | 202.00 | 206.00 | 195.73 | 63,558 |
| 2025-08-19 | 204.00 | 206.00 | 202.40 | 204.00 | 193.83 | 72,430 |
| 2025-08-18 | 204.00 | 206.00 | 198.57 | 204.00 | 193.83 | 46,574 |
| 2025-08-15 | 207.88 | 207.88 | 201.75 | 204.00 | 193.83 | 47,774 |
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.