Spectra Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 167.50 | 170.00 | 166.88 | 167.50 | 167.50 | 13,914 |
| 2026-10-20 | 168.50 | 172.00 | 165.00 | 167.50 | 167.50 | 55,216 |
| 2026-10-19 | 170.00 | 175.00 | 166.20 | 168.50 | 168.50 | 75,409 |
| 2026-10-16 | 165.00 | 175.00 | 165.00 | 170.00 | 170.00 | 91,549 |
| 2026-10-15 | 162.50 | 170.00 | 160.00 | 165.00 | 165.00 | 200,985 |
| 2026-10-14 | 154.00 | 165.00 | 151.00 | 162.50 | 162.50 | 62,861 |
| 2026-10-13 | 154.00 | 157.00 | 151.36 | 154.00 | 154.00 | 14,143 |
| 2026-10-12 | 155.00 | 160.00 | 152.00 | 154.00 | 154.00 | 65,952 |
| 2026-10-09 | 151.50 | 158.00 | 150.00 | 155.00 | 155.00 | 42,690 |
| 2026-10-08 | 146.50 | 153.00 | 145.00 | 153.00 | 153.00 | 115,930 |
| 2026-10-07 | 145.00 | 148.00 | 145.00 | 146.50 | 146.50 | 14,831 |
| 2026-10-06 | 146.50 | 151.00 | 145.00 | 146.50 | 146.50 | 57,019 |
| 2026-10-05 | 143.50 | 150.00 | 142.00 | 147.50 | 147.50 | 86,851 |
| 2026-10-02 | 142.50 | 145.00 | 142.00 | 143.50 | 143.50 | 80,554 |
| 2026-10-01 | 141.50 | 145.00 | 138.00 | 142.50 | 142.50 | 86,968 |
| 2026-09-30 | 148.00 | 150.00 | 130.00 | 141.50 | 141.50 | 457,301 |
| 2026-09-29 | 149.00 | 154.00 | 146.00 | 149.50 | 149.50 | 25,649 |
| 2026-09-28 | 149.50 | 153.00 | 146.70 | 149.00 | 149.00 | 17,070 |
| 2026-09-25 | 152.50 | 155.00 | 146.00 | 149.50 | 149.50 | 31,905 |
| 2026-09-24 | 150.50 | 154.00 | 148.63 | 154.00 | 154.00 | 83,915 |
| 2026-09-23 | 152.50 | 155.00 | 149.00 | 154.50 | 154.50 | 31,497 |
| 2026-09-22 | 150.50 | 156.00 | 148.00 | 152.50 | 152.50 | 53,441 |
| 2026-09-21 | 151.00 | 153.50 | 147.00 | 153.50 | 153.50 | 36,848 |
| 2026-09-18 | 151.00 | 152.00 | 150.12 | 151.00 | 151.00 | 24,648 |
| 2026-09-17 | 154.50 | 157.00 | 150.00 | 150.00 | 150.00 | 66,816 |
| 2026-09-16 | 154.00 | 158.00 | 153.00 | 155.50 | 155.50 | 14,611 |
| 2026-09-15 | 154.50 | 155.00 | 153.00 | 154.00 | 154.00 | 59,872 |
| 2026-09-14 | 156.00 | 159.00 | 153.20 | 155.00 | 155.00 | 83,782 |
| 2026-09-11 | 156.00 | 157.00 | 154.04 | 156.00 | 156.00 | 25,334 |
| 2026-09-10 | 157.50 | 160.00 | 153.22 | 156.00 | 156.00 | 96,188 |
| 2026-09-09 | 159.00 | 162.00 | 158.00 | 160.00 | 160.00 | 51,419 |
| 2026-09-08 | 159.50 | 160.00 | 158.00 | 159.00 | 159.00 | 13,633 |
| 2026-09-07 | 159.50 | 160.00 | 159.01 | 159.50 | 159.50 | 22,254 |
| 2026-09-04 | 159.50 | 160.00 | 159.05 | 160.00 | 160.00 | 23,918 |
| 2026-09-03 | 159.50 | 160.00 | 159.11 | 160.00 | 160.00 | 9,631 |
| 2026-09-02 | 162.50 | 165.00 | 157.00 | 159.50 | 159.50 | 81,356 |
| 2026-09-01 | 165.50 | 169.50 | 160.00 | 162.50 | 162.50 | 53,212 |
| 2026-08-28 | 165.50 | 168.00 | 163.50 | 164.00 | 164.00 | 61,804 |
| 2026-08-27 | 165.50 | 169.50 | 163.00 | 169.50 | 169.50 | 25,865 |
| 2026-08-26 | 165.50 | 168.00 | 163.00 | 168.00 | 168.00 | 27,705 |
| 2026-08-25 | 167.00 | 170.00 | 163.05 | 168.00 | 168.00 | 40,537 |
| 2026-08-24 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 85,321 |
| 2026-08-21 | 164.00 | 170.00 | 163.00 | 167.50 | 167.50 | 53,655 |
| 2026-08-20 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 35,835 |
| 2026-08-19 | 167.50 | 170.00 | 161.00 | 164.00 | 164.00 | 40,919 |
| 2026-08-18 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 10,423 |
| 2026-08-17 | 171.00 | 174.00 | 165.00 | 167.50 | 167.50 | 71,240 |
| 2026-08-14 | 168.50 | 174.00 | 167.00 | 171.00 | 171.00 | 54,462 |
| 2026-08-13 | 162.50 | 170.00 | 160.25 | 168.50 | 168.50 | 45,819 |
| 2026-08-12 | 162.50 | 165.00 | 159.00 | 162.50 | 162.50 | 58,051 |
| 2026-08-11 | 165.00 | 168.00 | 160.00 | 162.50 | 162.50 | 93,233 |
| 2026-08-10 | 164.50 | 168.00 | 162.00 | 165.00 | 165.00 | 67,591 |
| 2026-08-07 | 167.50 | 170.00 | 160.00 | 164.50 | 164.50 | 218,509 |
| 2026-08-06 | 177.50 | 180.00 | 165.00 | 167.50 | 167.50 | 162,453 |
| 2026-08-05 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 107,604 |
| 2026-08-04 | 176.50 | 180.00 | 174.00 | 177.50 | 177.50 | 23,147 |
| 2026-08-03 | 172.50 | 179.00 | 172.00 | 176.50 | 176.50 | 112,606 |
| 2026-07-31 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | 35,796 |
| 2026-07-30 | 180.00 | 185.00 | 173.00 | 174.00 | 174.00 | 57,300 |
| 2026-07-29 | 177.50 | 190.00 | 175.00 | 180.00 | 180.00 | 59,778 |
Page 1 of 5 · 254 trading daysOlder →
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.