Skip to main content
Spectris plc (LON:SXS)
London flag London · Delayed Price · Currency is GBP · Price in GBp
4,142.00
0.00 (0.00%)
Inactive · Last trade price on Dec 3, 2025

Spectris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20254,148.004,148.004,142.004,142.004,142.00-2,128,733
Dec 2, 20254,140.004,148.004,138.004,142.004,142.000.15%1,200,545
Dec 1, 20254,134.004,138.004,132.004,136.004,136.000.05%2,736,791
Nov 28, 20254,134.004,134.004,132.004,134.004,134.000.05%181,801
Nov 27, 20254,134.004,134.004,132.004,132.004,132.00-0.05%412,580
Nov 26, 20254,134.004,136.004,132.004,134.004,134.000.05%883,770
Nov 25, 20254,134.004,136.004,132.004,132.004,132.000.54%987,893
Nov 24, 20254,128.004,128.004,108.004,110.004,110.000.05%269,269
Nov 21, 20254,106.004,116.004,106.004,108.004,108.00-343,700
Nov 20, 20254,128.004,128.004,106.004,108.004,108.000.05%470,442
Nov 19, 20254,114.004,114.004,106.004,106.004,106.00-0.10%536,465
Nov 18, 20254,116.004,116.004,110.004,110.004,110.00-0.05%247,559
Nov 17, 20254,112.004,117.634,112.004,112.004,112.00-305,109
Nov 14, 20254,112.004,120.004,110.004,112.004,112.00-219,019
Nov 13, 20254,112.004,114.004,110.004,112.004,112.00-0.10%274,348
Nov 12, 20254,108.004,118.004,108.004,116.004,116.000.10%172,908
Nov 11, 20254,110.004,116.004,106.004,112.004,112.000.05%134,818
Nov 10, 20254,104.004,110.004,100.004,110.004,110.000.15%1,271,221
Nov 7, 20254,108.004,158.004,102.004,104.004,104.00-0.05%2,301,154
Nov 6, 20254,110.004,116.474,104.004,106.004,106.00-0.15%1,961,447
Nov 5, 20254,114.004,116.474,108.004,112.004,112.000.10%1,493,830
Nov 4, 20254,108.004,114.004,108.004,108.004,108.00-0.05%355,948
Nov 3, 20254,108.004,118.004,108.004,110.004,110.000.10%586,392
Oct 31, 20254,114.004,114.004,106.004,106.004,106.00-0.10%372,930
Oct 30, 20254,108.004,120.004,103.004,110.004,110.000.10%164,913
Oct 29, 20254,104.004,106.004,100.004,106.004,106.000.10%1,101,401
Oct 28, 20254,104.004,108.004,102.004,102.004,102.00-241,371
Oct 27, 20254,108.004,108.004,102.004,102.004,102.00-80,818
Oct 24, 20254,100.004,112.004,100.004,102.004,102.00-0.05%171,090
Oct 23, 20254,100.004,108.004,100.004,104.004,104.000.05%605,897
Oct 22, 20254,102.004,109.764,098.004,102.004,102.00-331,332
Oct 21, 20254,102.004,110.004,102.004,102.004,102.00-0.05%368,264
Oct 20, 20254,106.004,106.004,098.254,104.004,104.000.15%158,057
Oct 17, 20254,108.004,108.004,096.004,098.004,098.00-0.29%303,475
Oct 16, 20254,102.004,116.004,096.004,110.004,110.00-670,312
Oct 15, 20254,100.004,110.004,090.004,110.004,110.000.29%675,814
Oct 14, 20254,094.004,098.004,090.004,098.004,098.00-633,173
Oct 13, 20254,094.004,104.004,090.004,098.004,098.000.20%126,623
Oct 10, 20254,092.004,092.004,086.004,090.004,090.000.10%286,753
Oct 9, 20254,094.004,096.004,086.004,086.004,086.00-0.10%161,999
Oct 8, 20254,096.004,100.004,086.004,090.004,090.00-0.15%173,920
Oct 7, 20254,086.004,098.004,082.004,096.004,096.000.24%238,052
Oct 6, 20254,090.004,090.004,078.004,086.004,086.000.10%777,509
Oct 3, 20254,086.004,086.004,074.004,082.004,082.000.20%424,508
Oct 2, 20254,080.004,088.004,072.004,074.004,074.00-0.88%408,037
Oct 1, 20254,090.004,110.004,090.004,110.004,082.000.24%1,367,830
Sep 30, 20254,090.004,100.004,088.004,100.004,072.070.29%709,186
Sep 29, 20254,094.004,098.004,086.004,088.004,060.150.05%1,645,908
Sep 26, 20254,096.004,096.004,086.004,086.004,058.16-0.05%579,014
Sep 25, 20254,090.004,094.004,084.004,088.004,060.150.10%560,371
Sep 24, 20254,088.004,096.004,080.004,084.004,056.18-0.05%1,054,845
Sep 23, 20254,090.004,094.004,086.004,086.004,058.16-641,332
Sep 22, 20254,092.004,094.004,084.004,086.004,058.16-0.15%377,424
Sep 19, 20254,088.004,098.004,076.004,092.004,064.120.05%1,331,916
Sep 18, 20254,086.004,108.004,086.004,090.004,062.140.05%581,356
Sep 17, 20254,088.004,096.004,088.004,088.004,060.15-0.10%285,645
Sep 16, 20254,088.004,096.004,088.004,092.004,064.12-880,371
Sep 15, 20254,082.004,094.004,082.004,092.004,064.120.10%419,667
Sep 12, 20254,088.004,094.004,082.004,088.004,060.15-426,856
Sep 11, 20254,088.004,094.004,086.004,088.004,060.15-1,233,417
Sep 10, 20254,092.004,100.004,087.004,088.004,060.15-0.20%487,648
Sep 9, 20254,088.004,096.004,086.004,096.004,068.100.20%609,376
Sep 8, 20254,074.004,094.004,074.004,088.004,060.150.25%908,583
Sep 5, 20254,074.004,082.004,070.004,078.004,050.220.15%697,909
Sep 4, 20254,074.004,088.004,072.004,072.004,044.26-0.15%641,389
Sep 3, 20254,054.004,084.004,050.004,078.004,050.220.69%744,050
Sep 2, 20254,044.004,056.004,044.004,050.004,022.410.10%381,222
Sep 1, 20254,048.004,050.004,042.004,046.004,018.44-269,424
Aug 29, 20254,040.004,048.004,040.004,046.004,018.440.15%471,379
Aug 28, 20254,046.004,046.004,040.004,040.004,012.48-576,563
Aug 27, 20254,048.004,048.004,038.004,040.004,012.48-588,492
Aug 26, 20254,040.004,054.004,038.004,040.004,012.48-0.05%1,153,838
Aug 22, 20254,040.004,042.004,036.004,042.004,014.460.10%434,189
Aug 21, 20254,044.004,044.004,036.004,038.004,010.49-0.05%411,296
Aug 20, 20254,026.004,044.004,026.004,040.004,012.480.25%417,998
Aug 19, 20254,030.004,038.004,028.004,030.004,002.55-0.05%1,046,455
Aug 18, 20254,038.004,044.004,028.004,032.004,004.53-757,337
Aug 15, 20254,036.004,036.004,026.004,032.004,004.530.15%763,389
Aug 14, 20254,032.004,048.004,026.004,026.003,998.57-0.15%1,320,990
Aug 13, 20254,030.004,036.034,030.004,032.004,004.53-2,162,238
Aug 12, 20254,038.004,044.004,014.334,032.004,004.53-0.05%1,372,930
Aug 11, 20254,024.004,035.004,012.004,034.004,006.52-3.17%4,245,484
Aug 8, 20254,168.004,170.004,144.004,166.004,137.620.14%1,141,223
Aug 7, 20254,150.004,166.004,122.004,160.004,131.660.63%1,815,080
Aug 6, 20254,120.004,139.674,112.004,134.004,105.840.58%1,149,751
Aug 5, 20254,140.004,168.004,106.004,110.004,082.000.69%1,505,692
Aug 4, 20254,082.004,100.004,074.004,082.004,054.190.10%1,030,880
Aug 1, 20253,986.004,090.003,982.004,078.004,050.222.21%2,209,364
Jul 31, 20254,000.004,000.003,982.003,990.003,962.82-0.05%540,741
Jul 30, 20253,980.003,992.003,980.003,992.003,964.800.10%345,047
Jul 29, 20253,980.003,990.003,972.003,988.003,960.830.25%1,194,220
Jul 28, 20253,986.003,986.003,972.003,978.003,950.90-0.05%945,348
Jul 25, 20253,976.003,980.003,969.493,980.003,952.890.15%1,461,893
Jul 24, 20253,974.003,984.003,964.003,974.003,946.93-753,457
Jul 23, 20253,970.003,980.083,964.003,974.003,946.930.25%344,171
Jul 22, 20253,972.003,984.003,959.143,964.003,936.99-0.15%411,927
Jul 21, 20253,980.003,990.003,970.003,970.003,942.95-0.05%314,182
Jul 18, 20253,976.003,980.003,970.003,972.003,944.940.05%220,957
Jul 17, 20253,980.003,984.003,964.003,970.003,942.95-0.10%498,498
Jul 16, 20253,972.003,984.003,968.003,974.003,946.93-0.05%374,034