Spectra Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 227.00 | 234.00 | 226.50 | 228.00 | 207.85 | 61,571 |
| 2025-02-21 | 215.00 | 230.00 | 214.46 | 227.00 | 206.94 | 129,086 |
| 2025-02-20 | 215.00 | 216.92 | 212.00 | 215.00 | 196.00 | 123,807 |
| 2025-02-19 | 215.00 | 216.00 | 213.00 | 215.00 | 196.00 | 39,630 |
| 2025-02-18 | 213.00 | 217.00 | 210.00 | 215.00 | 196.00 | 89,327 |
| 2025-02-17 | 213.00 | 215.90 | 210.10 | 213.00 | 194.17 | 128,210 |
| 2025-02-14 | 215.85 | 215.85 | 210.00 | 213.00 | 194.17 | 43,649 |
| 2025-02-13 | 216.00 | 216.00 | 212.00 | 216.00 | 196.91 | 12,907 |
| 2025-02-12 | 216.00 | 216.00 | 212.00 | 216.00 | 196.91 | 36,586 |
| 2025-02-11 | 217.00 | 217.40 | 210.45 | 216.00 | 196.91 | 77,479 |
| 2025-02-10 | 217.00 | 217.96 | 214.00 | 217.00 | 197.82 | 92,235 |
| 2025-02-07 | 214.00 | 217.00 | 213.10 | 217.00 | 197.82 | 71,717 |
| 2025-02-06 | 215.00 | 216.00 | 210.00 | 214.00 | 195.09 | 113,641 |
| 2025-02-05 | 216.00 | 216.00 | 205.00 | 206.00 | 187.79 | 91,062 |
| 2025-02-04 | 216.00 | 216.85 | 213.34 | 216.00 | 196.91 | 53,057 |
| 2025-02-03 | 216.00 | 217.78 | 212.00 | 216.00 | 196.91 | 78,874 |
| 2025-01-31 | 216.00 | 218.99 | 210.00 | 216.00 | 196.91 | 49,860 |
| 2025-01-30 | 216.00 | 220.00 | 216.00 | 216.00 | 196.91 | 53,085 |
| 2025-01-29 | 216.00 | 220.00 | 215.10 | 216.00 | 196.91 | 46,992 |
| 2025-01-28 | 216.00 | 220.00 | 215.00 | 216.00 | 196.91 | 29,354 |
| 2025-01-27 | 224.00 | 225.40 | 208.50 | 216.00 | 196.91 | 203,850 |
| 2025-01-24 | 224.00 | 225.90 | 222.80 | 224.00 | 204.20 | 53,160 |
| 2025-01-23 | 229.70 | 229.70 | 222.80 | 224.00 | 204.20 | 60,563 |
| 2025-01-22 | 231.00 | 231.00 | 226.00 | 231.00 | 210.58 | 48,496 |
| 2025-01-21 | 233.90 | 233.90 | 226.00 | 231.00 | 210.58 | 72,043 |
| 2025-01-20 | 236.17 | 236.17 | 232.00 | 235.00 | 214.23 | 8,859 |
| 2025-01-17 | 239.00 | 245.00 | 236.00 | 239.00 | 217.88 | 70,551 |
| 2025-01-16 | 236.00 | 240.00 | 230.00 | 239.00 | 217.88 | 187,588 |
| 2025-01-15 | 236.00 | 237.00 | 233.20 | 236.00 | 215.14 | 53,873 |
| 2025-01-14 | 238.99 | 238.99 | 232.00 | 236.00 | 215.14 | 9,143 |
| 2025-01-13 | 241.00 | 241.00 | 236.00 | 241.00 | 219.70 | 22,485 |
| 2025-01-10 | 241.00 | 241.00 | 236.00 | 241.00 | 219.70 | 12,804 |
| 2025-01-09 | 241.00 | 241.00 | 236.00 | 241.00 | 219.70 | 25,231 |
| 2025-01-08 | 241.00 | 242.00 | 241.00 | 241.00 | 219.70 | 6,000 |
| 2025-01-07 | 237.00 | 241.00 | 234.16 | 241.00 | 219.70 | 23,268 |
| 2025-01-06 | 234.00 | 238.90 | 232.26 | 237.00 | 216.05 | 120,357 |
| 2025-01-03 | 232.00 | 233.30 | 228.13 | 233.00 | 212.41 | 195,844 |
| 2025-01-02 | 234.00 | 234.90 | 226.00 | 232.00 | 211.49 | 98,603 |
| 2024-12-31 | 235.00 | 235.36 | 230.20 | 234.00 | 213.32 | 30,593 |
| 2024-12-30 | 238.00 | 241.50 | 232.00 | 232.00 | 211.49 | 29,168 |
| 2024-12-27 | 238.00 | 241.50 | 234.50 | 238.00 | 216.96 | 11,222 |
| 2024-12-24 | 236.00 | 242.00 | 234.50 | 238.00 | 216.96 | 45,474 |
| 2024-12-23 | 236.00 | 237.60 | 236.00 | 236.00 | 215.14 | 8,173 |
| 2024-12-20 | 238.00 | 239.00 | 230.95 | 236.00 | 215.14 | 35,948 |
| 2024-12-19 | 239.75 | 239.75 | 230.00 | 238.00 | 216.96 | 61,454 |
| 2024-12-18 | 249.00 | 254.00 | 244.00 | 247.00 | 225.17 | 50,330 |
| 2024-12-17 | 249.00 | 250.00 | 244.50 | 249.00 | 226.99 | 19,037 |
| 2024-12-16 | 242.80 | 251.00 | 242.80 | 249.00 | 226.99 | 57,129 |
| 2024-12-13 | 237.00 | 242.50 | 233.70 | 241.00 | 219.70 | 44,382 |
| 2024-12-12 | 238.90 | 238.90 | 232.13 | 237.00 | 216.05 | 48,006 |
| 2024-12-11 | 239.00 | 239.49 | 233.50 | 239.00 | 217.88 | 51,898 |
| 2024-12-10 | 247.00 | 247.00 | 236.00 | 247.00 | 225.17 | 19,395 |
| 2024-12-09 | 249.00 | 249.00 | 238.00 | 247.00 | 225.17 | 44,393 |
| 2024-12-06 | 252.00 | 252.00 | 246.00 | 252.00 | 229.73 | 20,545 |
| 2024-12-05 | 245.00 | 250.00 | 240.00 | 250.00 | 227.90 | 51,548 |
| 2024-12-04 | 246.00 | 247.90 | 242.91 | 244.00 | 222.43 | 61,230 |
| 2024-12-03 | 246.00 | 248.00 | 245.78 | 246.00 | 224.26 | 19,022 |
| 2024-12-02 | 250.00 | 252.50 | 242.00 | 246.00 | 224.26 | 41,789 |
| 2024-11-29 | 250.00 | 253.40 | 250.00 | 250.00 | 227.90 | 30,840 |
| 2024-11-28 | 253.00 | 255.90 | 246.00 | 246.00 | 224.26 | 50,567 |
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.