Spectra Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 207.88 | 207.88 | 201.75 | 204.00 | 193.83 | 47,774 |
| 2025-08-14 | 208.00 | 209.24 | 204.00 | 208.00 | 197.63 | 56,474 |
| 2025-08-13 | 209.00 | 209.50 | 206.00 | 208.00 | 197.63 | 49,276 |
| 2025-08-12 | 209.00 | 209.00 | 208.00 | 209.00 | 198.58 | 19,643 |
| 2025-08-11 | 212.00 | 212.00 | 208.00 | 212.00 | 201.43 | 37,368 |
| 2025-08-08 | 211.00 | 216.00 | 206.20 | 212.00 | 201.43 | 8,464 |
| 2025-08-07 | 212.00 | 216.00 | 206.20 | 211.00 | 200.48 | 38,612 |
| 2025-08-06 | 212.00 | 212.00 | 205.00 | 212.00 | 201.43 | 39,074 |
| 2025-08-05 | 207.00 | 212.00 | 206.00 | 212.00 | 201.43 | 43,362 |
| 2025-08-04 | 211.90 | 211.90 | 206.40 | 207.00 | 196.68 | 26,060 |
| 2025-08-01 | 213.00 | 213.00 | 210.12 | 213.00 | 202.38 | 16,416 |
| 2025-07-31 | 216.00 | 216.00 | 210.50 | 216.00 | 205.23 | 33,321 |
| 2025-07-30 | 214.00 | 216.00 | 212.00 | 216.00 | 205.23 | 28,981 |
| 2025-07-29 | 216.00 | 216.00 | 206.67 | 214.00 | 203.33 | 66,761 |
| 2025-07-28 | 220.00 | 220.00 | 214.00 | 216.00 | 205.23 | 39,181 |
| 2025-07-25 | 219.00 | 220.00 | 214.45 | 219.00 | 208.08 | 83,134 |
| 2025-07-24 | 223.00 | 223.00 | 218.04 | 219.00 | 208.08 | 68,327 |
| 2025-07-23 | 228.00 | 228.00 | 226.00 | 228.00 | 216.63 | 14,394 |
| 2025-07-22 | 230.00 | 230.00 | 226.00 | 228.00 | 216.63 | 91,831 |
| 2025-07-21 | 232.00 | 234.00 | 226.00 | 232.00 | 220.43 | 124,287 |
| 2025-07-18 | 227.18 | 234.00 | 227.18 | 232.00 | 220.43 | 29,699 |
| 2025-07-17 | 224.00 | 230.00 | 224.00 | 227.00 | 215.68 | 45,357 |
| 2025-07-16 | 222.08 | 224.00 | 222.08 | 223.00 | 211.88 | 45,542 |
| 2025-07-15 | 222.00 | 223.75 | 220.53 | 222.00 | 210.93 | 75,446 |
| 2025-07-14 | 226.00 | 226.00 | 219.40 | 222.00 | 210.93 | 145,253 |
| 2025-07-11 | 226.00 | 226.00 | 222.56 | 226.00 | 214.73 | 109,473 |
| 2025-07-10 | 226.00 | 226.00 | 222.50 | 226.00 | 214.73 | 187,695 |
| 2025-07-09 | 226.00 | 229.99 | 223.85 | 226.00 | 214.73 | 24,612 |
| 2025-07-08 | 226.00 | 229.00 | 222.50 | 226.00 | 214.73 | 67,097 |
| 2025-07-07 | 225.00 | 226.20 | 224.33 | 226.00 | 214.73 | 29,860 |
| 2025-07-04 | 225.00 | 228.00 | 224.25 | 225.00 | 213.78 | 31,561 |
| 2025-07-03 | 225.00 | 227.50 | 223.34 | 225.00 | 213.78 | 51,154 |
| 2025-07-02 | 227.00 | 228.00 | 220.30 | 225.00 | 213.78 | 98,235 |
| 2025-07-01 | 227.00 | 229.00 | 224.65 | 227.00 | 215.68 | 53,464 |
| 2025-06-30 | 228.00 | 229.10 | 224.20 | 227.00 | 215.68 | 40,211 |
| 2025-06-27 | 228.00 | 230.00 | 226.00 | 228.00 | 216.63 | 23,765 |
| 2025-06-26 | 232.82 | 232.82 | 227.00 | 228.00 | 216.63 | 17,967 |
| 2025-06-25 | 236.00 | 236.78 | 230.12 | 233.00 | 221.38 | 48,432 |
| 2025-06-24 | 236.00 | 240.00 | 232.00 | 236.00 | 224.23 | 86,767 |
| 2025-06-23 | 232.00 | 237.80 | 231.62 | 236.00 | 224.23 | 179,562 |
| 2025-06-20 | 231.00 | 234.00 | 229.20 | 232.00 | 220.43 | 61,051 |
| 2025-06-19 | 230.00 | 234.00 | 226.00 | 231.00 | 219.48 | 29,574 |
| 2025-06-18 | 231.00 | 238.00 | 229.00 | 230.00 | 218.53 | 203,048 |
| 2025-06-17 | 223.30 | 234.00 | 223.30 | 231.00 | 219.48 | 199,487 |
| 2025-06-16 | 210.00 | 224.00 | 209.68 | 222.00 | 210.93 | 156,403 |
| 2025-06-13 | 211.00 | 214.00 | 201.00 | 210.00 | 199.53 | 124,492 |
| 2025-06-12 | 205.00 | 217.00 | 198.23 | 211.00 | 192.35 | 184,831 |
| 2025-06-11 | 200.00 | 213.50 | 200.00 | 209.00 | 190.53 | 117,314 |
| 2025-06-10 | 200.00 | 201.88 | 198.00 | 200.00 | 182.32 | 40,191 |
| 2025-06-09 | 200.00 | 208.00 | 197.56 | 200.00 | 182.32 | 98,542 |
| 2025-06-06 | 200.00 | 202.90 | 196.10 | 200.00 | 182.32 | 105,942 |
| 2025-06-05 | 200.00 | 201.52 | 196.10 | 200.00 | 182.32 | 122,671 |
| 2025-06-04 | 200.00 | 201.85 | 196.34 | 200.00 | 182.32 | 52,968 |
| 2025-06-03 | 200.00 | 202.72 | 197.76 | 200.00 | 182.32 | 59,907 |
| 2025-06-02 | 203.00 | 204.42 | 198.17 | 200.00 | 182.32 | 61,549 |
| 2025-05-30 | 203.00 | 204.90 | 200.51 | 203.00 | 185.06 | 43,585 |
| 2025-05-29 | 201.00 | 205.04 | 196.00 | 203.00 | 185.06 | 121,518 |
| 2025-05-28 | 203.00 | 205.90 | 196.50 | 200.00 | 182.32 | 560,520 |
| 2025-05-27 | 203.00 | 206.00 | 200.17 | 206.00 | 187.79 | 51,509 |
| 2025-05-23 | 205.00 | 205.99 | 200.00 | 203.00 | 185.06 | 67,676 |
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.