Market data

Select a section

Spectris

(SXS)
Sector: Electronic & Electrical Equipment
4,090.00p
-6.00p -0.15
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/10/2025 4,096.00p 4,100.00p 4,086.00p 4,090.00p 173,918
07/10/2025 4,086.00p 4,098.00p 4,082.00p 4,096.00p 225,161
06/10/2025 4,090.00p 4,090.00p 4,078.00p 4,086.00p 777,505
03/10/2025 4,086.00p 4,086.00p 4,074.00p 4,082.00p 424,506
02/10/2025 4,080.00p 4,088.00p 4,072.00p 4,074.00p 408,035
01/10/2025 4,090.00p 4,110.00p 4,090.00p 4,110.00p 1,367,827
30/09/2025 4,090.00p 4,100.00p 4,088.00p 4,100.00p 637,184
29/09/2025 4,094.00p 4,098.00p 4,086.00p 4,088.00p 1,645,907
26/09/2025 4,096.00p 4,096.00p 4,086.00p 4,086.00p 579,014
25/09/2025 4,090.00p 4,094.00p 4,084.00p 4,088.00p 469,514
24/09/2025 4,088.00p 4,096.00p 4,080.00p 4,084.00p 505,534
23/09/2025 4,090.00p 4,094.00p 4,086.00p 4,086.00p 641,330
22/09/2025 4,092.00p 4,094.00p 4,084.00p 4,086.00p 377,423
19/09/2025 4,088.00p 4,098.00p 4,076.00p 4,092.00p 1,203,068
18/09/2025 4,086.00p 4,108.00p 4,086.00p 4,090.00p 581,356
17/09/2025 4,088.00p 4,096.00p 4,088.00p 4,088.00p 285,643
16/09/2025 4,088.00p 4,096.00p 4,088.00p 4,092.00p 880,370
15/09/2025 4,082.00p 4,094.00p 4,082.00p 4,092.00p 419,665
12/09/2025 4,088.00p 4,094.00p 4,082.00p 4,088.00p 317,705
11/09/2025 4,088.00p 4,094.00p 4,086.00p 4,088.00p 1,075,275
10/09/2025 4,092.00p 4,100.00p 4,088.00p 4,088.00p 437,646
09/09/2025 4,088.00p 4,096.00p 4,086.00p 4,096.00p 609,372
08/09/2025 4,074.00p 4,094.00p 4,074.00p 4,088.00p 908,581
05/09/2025 4,074.00p 4,082.00p 4,070.00p 4,078.00p 627,907
04/09/2025 4,074.00p 4,088.00p 4,072.00p 4,072.00p 641,388
03/09/2025 4,054.00p 4,084.00p 4,050.00p 4,078.00p 744,048
02/09/2025 4,044.00p 4,056.00p 4,044.00p 4,050.00p 381,222
01/09/2025 4,048.00p 4,050.00p 4,042.00p 4,046.00p 269,422
29/08/2025 4,040.00p 4,048.00p 4,040.00p 4,046.00p 471,376
28/08/2025 4,046.00p 4,046.00p 4,040.00p 4,040.00p 576,563
27/08/2025 4,048.00p 4,048.00p 4,038.00p 4,040.00p 588,491
26/08/2025 4,040.00p 4,054.00p 4,038.00p 4,040.00p 1,153,836
25/08/2025 4,040.00p 4,042.00p 4,036.00p 4,042.00p 434,187
22/08/2025 4,040.00p 4,042.00p 4,036.00p 4,042.00p 434,187
21/08/2025 4,044.00p 4,044.00p 4,036.00p 4,038.00p 411,295
20/08/2025 4,026.00p 4,044.00p 4,026.00p 4,040.00p 417,998
19/08/2025 4,030.00p 4,038.00p 4,028.00p 4,030.00p 986,454
18/08/2025 4,038.00p 4,044.00p 4,028.00p 4,032.00p 757,335
15/08/2025 4,036.00p 4,036.00p 4,026.00p 4,032.00p 763,387
14/08/2025 4,032.00p 4,048.00p 4,026.00p 4,026.00p 1,238,683
13/08/2025 4,030.00p 4,036.03p 4,030.00p 4,032.00p 2,041,589
12/08/2025 4,038.00p 4,044.00p 4,014.33p 4,032.00p 1,015,787
11/08/2025 4,024.00p 4,035.00p 4,012.00p 4,034.00p 3,616,210
08/08/2025 4,168.00p 4,170.00p 4,144.00p 4,166.00p 1,141,030
07/08/2025 4,150.00p 4,166.00p 4,122.00p 4,160.00p 1,815,077
06/08/2025 4,120.00p 4,139.67p 4,112.00p 4,134.00p 1,024,449
05/08/2025 4,140.00p 4,168.00p 4,106.00p 4,110.00p 1,505,688
04/08/2025 4,082.00p 4,100.00p 4,074.00p 4,082.00p 1,030,876
01/08/2025 3,986.00p 4,090.00p 3,982.00p 4,078.00p 2,109,360
31/07/2025 4,000.00p 4,000.00p 3,988.00p 3,990.00p 22,059
30/07/2025 3,980.00p 3,992.00p 3,980.00p 3,992.00p 345,048
29/07/2025 3,980.00p 3,990.00p 3,972.00p 3,988.00p 1,074,205
28/07/2025 3,986.00p 3,986.00p 3,972.00p 3,978.00p 945,346
25/07/2025 3,976.00p 3,980.00p 3,969.49p 3,980.00p 1,461,892
24/07/2025 3,974.00p 3,984.00p 3,964.00p 3,974.00p 753,456
23/07/2025 3,970.00p 3,980.08p 3,964.00p 3,974.00p 344,170
22/07/2025 3,972.00p 3,984.00p 3,959.14p 3,964.00p 411,926
21/07/2025 3,980.00p 3,990.00p 3,970.00p 3,970.00p 314,180
18/07/2025 3,976.00p 3,980.00p 3,970.00p 3,972.00p 220,954
17/07/2025 3,980.00p 3,984.00p 3,964.00p 3,970.00p 498,496
16/07/2025 3,972.00p 3,984.00p 3,968.00p 3,974.00p 374,033
15/07/2025 3,984.00p 3,988.00p 3,974.00p 3,976.00p 475,779
14/07/2025 3,976.00p 3,990.00p 3,970.00p 3,980.00p 884,572
11/07/2025 3,986.00p 3,994.00p 3,980.00p 3,980.00p 392,355
10/07/2025 3,990.00p 3,998.00p 3,980.00p 3,986.00p 505,470
09/07/2025 3,980.00p 4,010.00p 3,980.00p 3,980.00p 520,446
08/07/2025 4,000.00p 4,002.00p 3,982.00p 3,988.00p 1,443,732
07/07/2025 4,040.00p 4,040.00p 3,980.00p 3,980.00p 507,195
04/07/2025 4,000.00p 4,028.00p 3,998.00p 4,018.00p 688,734
03/07/2025 4,000.00p 4,022.01p 3,974.00p 4,000.00p 1,125,788
02/07/2025 4,030.00p 4,036.00p 3,964.00p 3,972.00p 3,744,473
01/07/2025 3,850.00p 3,890.00p 3,813.00p 3,830.00p 590,518
30/06/2025 3,860.00p 3,894.00p 3,834.00p 3,838.00p 473,059
27/06/2025 3,888.00p 3,895.00p 3,852.67p 3,854.00p 551,472
26/06/2025 3,814.00p 3,882.00p 3,812.00p 3,876.00p 835,953
25/06/2025 3,830.00p 3,838.00p 3,810.00p 3,816.00p 708,048
24/06/2025 3,794.00p 3,830.00p 3,794.00p 3,814.00p 1,118,575
23/06/2025 3,730.00p 3,812.00p 3,702.69p 3,798.00p 2,869,451
20/06/2025 3,344.00p 3,376.00p 3,282.00p 3,282.00p 1,206,435
19/06/2025 3,330.00p 3,374.00p 3,322.00p 3,340.00p 289,265
18/06/2025 3,304.00p 3,354.00p 3,290.00p 3,346.00p 474,540
17/06/2025 3,320.00p 3,352.00p 3,310.00p 3,310.00p 414,366
16/06/2025 3,350.00p 3,378.00p 3,290.00p 3,342.00p 721,927
13/06/2025 3,172.00p 3,206.00p 3,156.00p 3,158.00p 445,163
12/06/2025 3,200.00p 3,260.00p 3,185.37p 3,218.00p 361,122
11/06/2025 3,202.00p 3,228.00p 3,158.00p 3,210.00p 579,283
10/06/2025 3,270.00p 3,276.00p 3,172.00p 3,204.00p 1,197,497
09/06/2025 2,024.00p 3,546.00p 2,024.00p 3,264.00p 1,502,831
06/06/2025 2,022.00p 2,060.00p 2,006.00p 2,038.00p 170,095
05/06/2025 2,030.00p 2,044.00p 1,996.00p 2,026.00p 257,461
04/06/2025 2,054.00p 2,064.00p 2,020.00p 2,040.00p 171,003
03/06/2025 2,054.00p 2,054.00p 1,999.00p 2,028.00p 169,650
02/06/2025 1,989.00p 2,032.00p 1,979.00p 2,032.00p 383,800
30/05/2025 2,012.00p 2,036.00p 1,994.00p 2,004.00p 165,465
29/05/2025 2,016.00p 2,046.00p 2,008.30p 2,020.00p 123,455
28/05/2025 2,032.00p 2,050.00p 2,016.00p 2,016.00p 155,100
27/05/2025 1,994.00p 2,038.11p 1,985.00p 2,038.00p 162,498
26/05/2025 2,042.00p 2,042.00p 1,921.75p 1,952.00p 256,648
23/05/2025 2,042.00p 2,042.00p 1,921.75p 1,952.00p 256,644
22/05/2025 2,012.00p 2,056.00p 1,990.00p 1,994.00p 169,507
21/05/2025 2,012.00p 2,062.00p 2,012.00p 2,044.00p 270,316
20/05/2025 2,060.00p 2,072.00p 2,044.00p 2,052.00p 352,163
19/05/2025 2,052.00p 2,066.00p 2,036.00p 2,048.00p 214,916
16/05/2025 2,082.00p 2,085.10p 2,038.00p 2,070.00p 207,951
15/05/2025 2,110.00p 2,118.00p 2,060.50p 2,078.00p 262,273
14/05/2025 2,196.00p 2,236.00p 2,186.00p 2,186.00p 563,011
13/05/2025 2,166.00p 2,224.00p 2,166.00p 2,216.00p 338,422
12/05/2025 2,102.00p 2,222.00p 2,100.00p 2,192.00p 431,820
09/05/2025 2,060.00p 2,112.00p 2,060.00p 2,092.00p 197,302
08/05/2025 2,022.00p 2,118.00p 2,008.00p 2,054.00p 361,981
07/05/2025 2,008.00p 2,040.00p 1,985.00p 2,002.00p 254,900
06/05/2025 2,030.00p 2,062.00p 1,999.55p 2,026.00p 183,369
05/05/2025 2,070.00p 2,094.00p 1,991.00p 2,030.00p 435,793
02/05/2025 2,070.00p 2,094.00p 1,991.00p 2,030.00p 435,787
01/05/2025 1,978.00p 2,082.00p 1,963.00p 2,082.00p 156,980
30/04/2025 2,050.00p 2,050.00p 1,955.00p 2,000.00p 370,523
29/04/2025 2,020.00p 2,042.00p 1,995.00p 2,002.00p 278,272
28/04/2025 2,052.00p 2,076.00p 2,008.00p 2,022.00p 170,419
25/04/2025 2,044.00p 2,065.28p 2,020.00p 2,042.00p 184,436
24/04/2025 1,988.00p 2,042.00p 1,957.00p 2,026.00p 164,008
23/04/2025 1,993.00p 2,040.00p 1,957.00p 1,996.00p 225,762
22/04/2025 1,983.00p 2,010.00p 1,925.00p 1,958.00p 194,434
21/04/2025 2,078.00p 2,078.00p 1,982.00p 1,987.00p 208,371
18/04/2025 2,078.00p 2,078.00p 1,982.00p 1,987.00p 208,371
17/04/2025 2,078.00p 2,078.00p 1,982.00p 1,987.00p 208,371
16/04/2025 2,050.00p 2,078.00p 2,012.00p 2,078.00p 239,449
15/04/2025 2,000.00p 2,068.00p 2,000.00p 2,064.00p 186,141
14/04/2025 1,999.00p 2,044.00p 1,977.00p 2,044.00p 397,312
11/04/2025 2,090.00p 2,100.00p 1,943.00p 1,953.00p 366,323
10/04/2025 2,076.00p 2,120.00p 2,050.00p 2,084.00p 347,259
09/04/2025 1,942.00p 1,969.00p 1,877.00p 1,909.00p 556,256

Market data

Select a section