Spectra Systems Corporation (AIM:SPSY)
London
· Delayed Price · Currency is GBP · Price in GBX 137.00
+2.50 (1.86%)
Mar 6, 2026, 1:47 PM GMT
Spectra Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 135.80 | 137.00 | 133.34 | 137.00 | - | 1.86% | 31,921 |
| Mar 5, 2026 | 133.50 | 137.00 | 132.00 | 134.50 | 134.50 | 0.75% | 62,978 |
| Mar 4, 2026 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | - | 18,776 |
| Mar 3, 2026 | 137.50 | 140.00 | 132.00 | 133.50 | 133.50 | -2.91% | 93,012 |
| Mar 2, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | -0.36% | 41,441 |
| Feb 27, 2026 | 136.00 | 137.00 | 135.00 | 138.00 | 138.00 | -8.00% | 109,127 |
| Feb 26, 2026 | 135.50 | 150.00 | 150.00 | 150.00 | 150.00 | 9.09% | 49,634 |
| Feb 25, 2026 | 136.50 | 140.00 | 135.00 | 137.50 | 137.50 | 0.73% | 61,707 |
| Feb 24, 2026 | 136.50 | 138.00 | 135.10 | 136.50 | 136.50 | - | 37,714 |
| Feb 23, 2026 | 136.50 | 140.00 | 135.00 | 136.50 | 136.50 | -0.36% | 49,957 |
| Feb 20, 2026 | 138.50 | 140.00 | 135.00 | 137.00 | 137.00 | -1.08% | 84,487 |
| Feb 19, 2026 | 135.00 | 141.00 | 135.00 | 138.50 | 138.50 | 0.73% | 66,049 |
| Feb 18, 2026 | 138.00 | 140.00 | 135.23 | 137.50 | 137.50 | -0.36% | 93,926 |
| Feb 17, 2026 | 140.00 | 142.00 | 136.00 | 138.00 | 138.00 | -1.43% | 76,061 |
| Feb 16, 2026 | 142.00 | 144.00 | 136.71 | 140.00 | 140.00 | -1.41% | 55,090 |
| Feb 13, 2026 | 142.50 | 144.00 | 140.00 | 142.00 | 142.00 | -0.35% | 92,040 |
| Feb 12, 2026 | 142.50 | 143.50 | 141.15 | 142.50 | 142.50 | - | 34,898 |
| Feb 11, 2026 | 142.50 | 145.00 | 142.00 | 142.50 | 142.50 | - | 52,468 |
| Feb 10, 2026 | 142.63 | 141.00 | 141.00 | 142.50 | 142.50 | 0.71% | 55,149 |
| Feb 9, 2026 | 148.00 | 150.00 | 140.00 | 141.50 | 141.50 | -4.39% | 140,358 |
| Feb 6, 2026 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 0.68% | 111,299 |
| Feb 5, 2026 | 150.50 | 155.00 | 146.00 | 147.00 | 147.00 | 0.34% | 148,996 |
| Feb 4, 2026 | 147.00 | 148.00 | 145.00 | 146.50 | 146.50 | -0.34% | 61,555 |
| Feb 3, 2026 | 145.50 | 148.00 | 144.00 | 147.00 | 147.00 | 1.03% | 137,202 |
| Feb 2, 2026 | 142.00 | 148.00 | 142.75 | 145.50 | 145.50 | 1.75% | 102,437 |
| Jan 30, 2026 | 142.30 | 144.00 | 141.11 | 143.00 | 143.00 | 1.06% | 58,085 |
| Jan 29, 2026 | 146.50 | 148.00 | 140.00 | 141.50 | 141.50 | -3.41% | 118,657 |
| Jan 28, 2026 | 145.50 | 148.00 | 145.00 | 146.50 | 146.50 | -0.34% | 122,238 |
| Jan 27, 2026 | 151.50 | 153.00 | 146.00 | 147.00 | 147.00 | -2.97% | 127,453 |
| Jan 26, 2026 | 157.00 | 157.00 | 157.00 | 151.50 | 151.50 | -0.98% | 114,781 |
| Jan 23, 2026 | 153.00 | 156.00 | 150.00 | 153.00 | 153.00 | - | 88,798 |
| Jan 22, 2026 | 152.50 | 156.00 | 153.00 | 153.00 | 153.00 | 0.33% | 38,654 |
| Jan 21, 2026 | 153.00 | 155.00 | 150.00 | 152.50 | 152.50 | -0.33% | 42,113 |
| Jan 20, 2026 | 153.00 | 156.00 | 151.56 | 153.00 | 153.00 | - | 60,416 |
| Jan 19, 2026 | 156.50 | 158.00 | 153.34 | 153.00 | 153.00 | -2.24% | 51,078 |
| Jan 16, 2026 | 156.50 | 163.00 | 155.00 | 156.50 | 156.50 | 0.97% | 139,598 |
| Jan 15, 2026 | 155.00 | 158.00 | 153.63 | 155.00 | 155.00 | - | 27,472 |
| Jan 14, 2026 | 159.50 | 162.00 | 155.00 | 155.00 | 155.00 | -2.82% | 47,567 |
| Jan 13, 2026 | 160.00 | 162.00 | 157.00 | 159.50 | 159.50 | -0.93% | 84,688 |
| Jan 12, 2026 | 160.00 | 165.00 | 159.75 | 161.00 | 161.00 | 3.87% | 87,486 |
| Jan 9, 2026 | 155.00 | 161.00 | 150.00 | 155.00 | 155.00 | - | 47,310 |
| Jan 8, 2026 | 155.41 | 160.00 | 153.67 | 155.00 | 155.00 | 0.98% | 51,704 |
| Jan 7, 2026 | 153.50 | 156.50 | 155.34 | 153.50 | 153.50 | - | 25,492 |
| Jan 6, 2026 | 153.50 | 157.00 | 150.00 | 153.50 | 153.50 | - | 64,826 |
| Jan 5, 2026 | 153.55 | 156.80 | 151.75 | 153.50 | 153.50 | 0.66% | 71,402 |
| Jan 2, 2026 | 152.50 | 158.80 | 153.00 | 152.50 | 152.50 | - | 65,126 |
| Dec 31, 2025 | 151.10 | 151.10 | 150.00 | 152.50 | 152.50 | - | 30,815 |
| Dec 30, 2025 | 153.00 | 155.77 | 153.00 | 152.50 | 152.50 | -0.33% | 66,132 |
| Dec 29, 2025 | 157.90 | 157.90 | 151.50 | 153.00 | 153.00 | -0.65% | 29,752 |
| Dec 24, 2025 | 156.90 | 157.90 | 152.55 | 154.00 | 154.00 | - | 2,611 |
| Dec 23, 2025 | 156.26 | 158.00 | 152.30 | 154.00 | 154.00 | - | 22,105 |
| Dec 22, 2025 | 156.10 | 157.90 | 150.48 | 154.00 | 154.00 | -1.91% | 104,939 |
| Dec 19, 2025 | 148.00 | 157.00 | 149.00 | 157.00 | 157.00 | 5.37% | 132,017 |
| Dec 18, 2025 | 148.23 | 150.00 | 147.00 | 149.00 | 149.00 | 0.68% | 54,081 |
| Dec 17, 2025 | 148.00 | 149.00 | 147.51 | 148.00 | 148.00 | 0.34% | 23,982 |
| Dec 16, 2025 | 147.50 | 148.00 | 147.33 | 147.50 | 147.50 | - | 22,340 |
| Dec 15, 2025 | 144.50 | 153.69 | 144.88 | 147.50 | 147.50 | 2.08% | 109,591 |
| Dec 12, 2025 | 144.51 | 147.00 | 144.51 | 144.50 | 144.50 | - | 50,244 |
| Dec 11, 2025 | 145.00 | 147.00 | 144.09 | 144.50 | 144.50 | -0.34% | 18,985 |
| Dec 10, 2025 | 143.50 | 146.80 | 143.26 | 145.00 | 145.00 | 1.05% | 67,742 |
| Dec 9, 2025 | 143.40 | 144.00 | 143.00 | 143.50 | 143.50 | - | 21,439 |
| Dec 8, 2025 | 143.50 | 144.00 | 143.00 | 143.50 | 143.50 | - | 4,680 |
| Dec 5, 2025 | 144.50 | 144.25 | 143.00 | 143.50 | 143.50 | -0.69% | 37,792 |
| 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 |