Spectra Systems Corporation (AIM:SPSY)
London
· Delayed Price · Currency is GBP · Price in GBX 143.50
-1.00 (-0.69%)
At close: Dec 5, 2025
Spectra Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.25 | 144.25 | 143.06 | 143.89 | - | -0.42% | 39,200 |
| Dec 4, 2025 | 147.00 | 147.00 | 144.00 | 144.50 | 144.50 | -0.69% | 59,360 |
| Dec 3, 2025 | 146.00 | 147.20 | 145.00 | 145.50 | 145.50 | -0.68% | 43,995 |
| Dec 2, 2025 | 149.50 | 153.50 | 144.00 | 146.50 | 146.50 | -2.01% | 165,040 |
| Dec 1, 2025 | 147.80 | 153.80 | 144.03 | 149.50 | 149.50 | 2.75% | 131,661 |
| Nov 28, 2025 | 134.50 | 146.80 | 136.00 | 145.50 | 145.50 | 8.18% | 132,396 |
| Nov 27, 2025 | 131.50 | 140.00 | 130.00 | 134.50 | 134.50 | 2.28% | 204,040 |
| Nov 26, 2025 | 127.50 | 132.78 | 127.50 | 131.50 | 131.50 | 4.37% | 136,047 |
| Nov 25, 2025 | 130.70 | 133.00 | 123.12 | 126.00 | 126.00 | -1.95% | 282,586 |
| Nov 24, 2025 | 129.10 | 129.70 | 127.15 | 128.50 | 128.50 | - | 87,529 |
| Nov 21, 2025 | 128.00 | 128.96 | 126.00 | 128.50 | 128.50 | 0.39% | 98,835 |
| Nov 20, 2025 | 133.50 | 136.00 | 126.00 | 128.00 | 128.00 | -4.12% | 210,849 |
| Nov 19, 2025 | 137.50 | 136.75 | 130.00 | 133.50 | 133.50 | -1.48% | 141,820 |
| Nov 18, 2025 | 139.50 | 142.65 | 132.00 | 135.50 | 135.50 | -4.58% | 79,788 |
| Nov 17, 2025 | 138.50 | 141.48 | 138.82 | 142.00 | 142.00 | 2.53% | 45,782 |
| Nov 14, 2025 | 138.50 | 140.00 | 136.25 | 138.50 | 138.50 | - | 84,094 |
| Nov 13, 2025 | 142.00 | 143.50 | 138.00 | 138.50 | 138.50 | -2.46% | 28,106 |
| Nov 12, 2025 | 142.50 | 142.50 | 138.60 | 142.00 | 142.00 | -0.35% | 40,147 |
| Nov 11, 2025 | 143.00 | 142.00 | 140.00 | 142.50 | 142.50 | -0.35% | 32,802 |
| Nov 10, 2025 | 141.00 | 142.40 | 140.28 | 143.00 | 143.00 | 1.42% | 76,666 |
| Nov 7, 2025 | 142.00 | 141.00 | 138.00 | 141.00 | 141.00 | -0.70% | 47,850 |
| Nov 6, 2025 | 141.50 | 143.00 | 140.96 | 142.00 | 142.00 | 1.43% | 104,929 |
| Nov 5, 2025 | 143.50 | 141.20 | 138.00 | 140.00 | 140.00 | -2.44% | 107,581 |
| Nov 4, 2025 | 140.50 | 144.00 | 140.00 | 143.50 | 143.50 | 1.77% | 81,851 |
| Nov 3, 2025 | 146.50 | 146.80 | 140.00 | 141.00 | 141.00 | -3.75% | 107,695 |
| Oct 31, 2025 | 146.50 | 147.50 | 145.10 | 146.50 | 146.50 | - | 25,365 |
| Oct 30, 2025 | 144.50 | 148.00 | 144.10 | 146.50 | 146.50 | 1.38% | 115,234 |
| Oct 29, 2025 | 144.50 | 145.90 | 144.00 | 144.50 | 144.50 | - | 24,687 |
| Oct 28, 2025 | 144.50 | 145.00 | 140.45 | 144.50 | 144.50 | -0.34% | 133,597 |
| Oct 27, 2025 | 147.50 | 149.00 | 143.00 | 145.00 | 145.00 | -1.69% | 104,035 |
| Oct 24, 2025 | 151.00 | 150.10 | 146.99 | 147.50 | 147.50 | -2.32% | 45,033 |
| Oct 23, 2025 | 146.50 | 154.00 | 147.00 | 151.00 | 151.00 | 3.07% | 139,664 |
| Oct 22, 2025 | 143.50 | 147.00 | 142.75 | 146.50 | 146.50 | 1.03% | 362,418 |
| Oct 21, 2025 | 145.50 | 147.00 | 144.00 | 145.00 | 145.00 | - | 91,090 |
| Oct 20, 2025 | 146.50 | 147.30 | 144.00 | 145.00 | 145.00 | -2.03% | 23,250 |
| Oct 17, 2025 | 152.00 | 154.70 | 145.00 | 148.00 | 148.00 | -2.63% | 85,292 |
| Oct 16, 2025 | 148.50 | 153.60 | 148.52 | 152.00 | 152.00 | 2.36% | 116,474 |
| Oct 15, 2025 | 145.00 | 148.00 | 145.20 | 148.50 | 148.50 | 1.02% | 96,927 |
| Oct 14, 2025 | 150.50 | 150.00 | 142.00 | 147.00 | 147.00 | -2.00% | 391,494 |
| Oct 13, 2025 | 156.00 | 156.98 | 150.00 | 150.00 | 150.00 | -3.85% | 116,468 |
| Oct 10, 2025 | 156.50 | 157.97 | 155.00 | 156.00 | 156.00 | -0.64% | 53,084 |
| Oct 9, 2025 | 160.50 | 163.00 | 158.00 | 157.00 | 157.00 | -2.18% | 137,589 |
| Oct 8, 2025 | 157.50 | 161.85 | 157.12 | 160.50 | 160.50 | 1.58% | 71,671 |
| Oct 7, 2025 | 163.50 | 164.00 | 156.00 | 158.00 | 158.00 | -4.24% | 193,914 |
| Oct 6, 2025 | 173.50 | 175.00 | 160.58 | 165.00 | 165.00 | -4.90% | 232,949 |
| Oct 3, 2025 | 175.50 | 178.00 | 173.00 | 173.50 | 173.50 | -1.98% | 82,933 |
| Oct 2, 2025 | 169.00 | 179.38 | 169.10 | 177.00 | 177.00 | 4.73% | 159,641 |
| Oct 1, 2025 | 161.00 | 170.00 | 159.05 | 169.00 | 169.00 | 4.97% | 375,464 |
| Sep 30, 2025 | 155.50 | 163.50 | 154.80 | 161.00 | 161.00 | 3.21% | 307,922 |
| Sep 29, 2025 | 196.00 | 198.00 | 151.33 | 156.00 | 156.00 | -19.17% | 1,739,358 |
| Sep 26, 2025 | 194.00 | 194.10 | 190.00 | 193.00 | 193.00 | -0.52% | 80,585 |
| Sep 25, 2025 | 194.00 | 198.00 | 190.00 | 194.00 | 194.00 | - | 10,313 |
| Sep 24, 2025 | 194.00 | 195.44 | 190.16 | 194.00 | 194.00 | - | 97,353 |
| Sep 23, 2025 | 189.00 | 194.00 | 188.00 | 194.00 | 194.00 | 2.65% | 97,897 |
| Sep 22, 2025 | 194.00 | 193.50 | 186.37 | 189.00 | 189.00 | -2.58% | 189,768 |
| Sep 19, 2025 | 194.00 | 191.99 | 190.00 | 194.00 | 194.00 | - | 40,498 |
| Sep 18, 2025 | 196.00 | 195.20 | 190.00 | 194.00 | 194.00 | -1.02% | 31,253 |
| Sep 17, 2025 | 196.00 | 195.90 | 194.00 | 196.00 | 196.00 | - | 3,595 |
| Sep 16, 2025 | 198.00 | 196.90 | 194.00 | 196.00 | 196.00 | -1.01% | 26,519 |
| Sep 15, 2025 | 198.00 | 197.00 | 194.00 | 198.00 | 198.00 | - | 32,515 |
| Sep 12, 2025 | 199.00 | 199.00 | 195.50 | 198.00 | 198.00 | - | 20,104 |
| Sep 11, 2025 | 196.00 | 198.00 | 192.30 | 198.00 | 198.00 | 1.02% | 121,236 |
| Sep 10, 2025 | 189.00 | 198.00 | 187.49 | 196.00 | 196.00 | 3.70% | 94,445 |
| Sep 9, 2025 | 192.00 | 192.60 | 184.00 | 189.00 | 189.00 | -1.56% | 143,902 |
| Sep 8, 2025 | 200.00 | 200.00 | 190.00 | 192.00 | 192.00 | -4.00% | 148,864 |
| Sep 5, 2025 | 202.00 | 203.60 | 200.00 | 200.00 | 200.00 | -0.99% | 14,675 |
| Sep 4, 2025 | 203.00 | 205.40 | 200.00 | 202.00 | 202.00 | -0.49% | 72,043 |
| Sep 3, 2025 | 203.00 | 205.40 | 200.00 | 203.00 | 203.00 | - | 26,242 |
| Sep 2, 2025 | 203.00 | 205.40 | 200.00 | 203.00 | 203.00 | - | 50,675 |
| Sep 1, 2025 | 204.00 | 205.40 | 200.55 | 203.00 | 203.00 | -0.49% | 47,618 |
| Aug 29, 2025 | 204.00 | 205.60 | 200.00 | 204.00 | 204.00 | - | 37,490 |
| Aug 28, 2025 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | - | 24,350 |
| Aug 27, 2025 | 206.00 | 207.20 | 202.00 | 204.00 | 204.00 | -0.97% | 10,943 |
| Aug 26, 2025 | 206.00 | 206.00 | 202.20 | 206.00 | 206.00 | - | 15,844 |
| Aug 22, 2025 | 206.00 | 207.36 | 203.10 | 206.00 | 206.00 | - | 33,185 |
| Aug 21, 2025 | 206.00 | 207.36 | 202.30 | 206.00 | 206.00 | - | 33,776 |
| Aug 20, 2025 | 204.00 | 212.00 | 202.00 | 206.00 | 206.00 | 0.98% | 63,558 |
| Aug 19, 2025 | 204.00 | 206.00 | 202.40 | 204.00 | 204.00 | - | 72,430 |
| Aug 18, 2025 | 204.00 | 206.00 | 198.57 | 204.00 | 204.00 | - | 46,574 |
| Aug 15, 2025 | 208.00 | 207.88 | 201.75 | 204.00 | 204.00 | -1.92% | 47,774 |
| Aug 14, 2025 | 208.00 | 209.24 | 204.00 | 208.00 | 208.00 | - | 56,474 |
| Aug 13, 2025 | 209.00 | 209.50 | 206.00 | 208.00 | 208.00 | -0.48% | 49,276 |
| Aug 12, 2025 | 212.00 | 209.00 | 208.00 | 209.00 | 209.00 | -1.42% | 19,643 |
| Aug 11, 2025 | 212.00 | 210.80 | 208.00 | 212.00 | 212.00 | - | 37,368 |
| Aug 8, 2025 | 211.00 | 216.00 | 206.20 | 212.00 | 212.00 | 0.47% | 8,464 |
| Aug 7, 2025 | 212.00 | 216.00 | 206.20 | 211.00 | 211.00 | -0.47% | 38,612 |
| Aug 6, 2025 | 212.00 | 209.90 | 205.00 | 212.00 | 212.00 | - | 39,074 |
| Aug 5, 2025 | 207.00 | 209.90 | 206.00 | 212.00 | 212.00 | 2.42% | 43,362 |
| Aug 4, 2025 | 213.00 | 211.90 | 206.40 | 207.00 | 207.00 | -2.82% | 26,060 |
| Aug 1, 2025 | 216.00 | 213.00 | 210.12 | 213.00 | 213.00 | -1.39% | 16,416 |
| Jul 31, 2025 | 216.00 | 213.60 | 210.50 | 216.00 | 216.00 | - | 33,321 |
| Jul 30, 2025 | 214.00 | 215.20 | 212.00 | 216.00 | 216.00 | 0.93% | 28,981 |
| Jul 29, 2025 | 216.00 | 216.00 | 206.67 | 214.00 | 214.00 | -0.93% | 66,761 |
| Jul 28, 2025 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.37% | 39,181 |
| Jul 25, 2025 | 219.00 | 220.00 | 214.45 | 219.00 | 219.00 | - | 83,134 |
| Jul 24, 2025 | 228.00 | 223.00 | 218.04 | 219.00 | 219.00 | -3.95% | 60,547 |
| Jul 23, 2025 | 228.00 | 227.40 | 226.00 | 228.00 | 228.00 | - | 14,354 |
| Jul 22, 2025 | 232.00 | 230.00 | 226.00 | 228.00 | 228.00 | -1.72% | 91,831 |
| Jul 21, 2025 | 232.00 | 234.00 | 226.00 | 232.00 | 232.00 | - | 124,287 |
| Jul 18, 2025 | 227.00 | 234.00 | 227.18 | 232.00 | 232.00 | 2.20% | 29,699 |