• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.00% Nasdaq Up1.66%

    More On SXS.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Spectris plc (SXS.L)

    -LSE
    1,462.00 Up 20.00(1.39%) Feb 12, 11:35AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 12, 20161,448.001,471.001,443.001,462.00320,7001,462.00
    Feb 11, 20161,492.001,512.001,441.001,442.00235,4001,442.00
    Feb 10, 20161,504.001,528.001,490.001,510.00186,0001,510.00
    Feb 9, 20161,519.001,538.001,473.001,508.00221,5001,508.00
    Feb 8, 20161,550.001,562.001,499.001,509.00241,6001,509.00
    Feb 5, 20161,519.001,576.001,517.001,548.00298,5001,548.00
    Feb 4, 20161,509.001,527.001,476.001,522.00244,2001,522.00
    Feb 3, 20161,527.001,527.001,454.001,481.00240,0001,481.00
    Feb 2, 20161,563.001,563.001,508.001,522.00224,8001,522.00
    Feb 1, 20161,594.001,594.001,552.001,560.00194,7001,560.00
    Jan 29, 20161,569.001,582.001,536.001,582.00172,4001,582.00
    Jan 28, 20161,563.001,582.001,539.001,552.00176,3001,552.00
    Jan 27, 20161,557.001,578.001,548.001,578.00166,6001,578.00
    Jan 26, 20161,520.001,578.001,511.001,569.00242,0001,569.00
    Jan 25, 20161,590.001,609.001,547.001,554.00250,7001,554.00
    Jan 22, 20161,564.001,624.001,548.001,623.00290,7001,623.00
    Jan 21, 20161,520.001,540.001,495.001,529.00255,6001,529.00
    Jan 20, 20161,553.001,563.001,518.001,523.00157,6001,523.00
    Jan 19, 20161,580.001,587.001,561.001,574.00137,2001,574.00
    Jan 18, 20161,583.001,584.001,550.001,550.00170,9001,550.00
    Jan 15, 20161,627.001,649.001,573.001,579.00254,8001,579.00
    Jan 14, 20161,660.001,671.001,612.001,637.00237,7001,637.00
    Jan 13, 20161,657.001,671.001,646.001,663.00299,0001,663.00
    Jan 12, 20161,684.001,684.001,647.001,655.00312,1001,655.00
    Jan 11, 20161,702.001,712.001,671.001,676.00179,3001,676.00
    Jan 8, 20161,705.001,746.001,694.001,694.00223,3001,694.00
    Jan 7, 20161,715.001,725.001,667.001,702.00382,6001,702.00
    Jan 6, 20161,762.001,762.001,725.001,757.00166,4001,757.00
    Jan 5, 20161,755.001,772.001,750.001,755.0077,1001,755.00
    Jan 4, 20161,796.001,805.001,749.001,755.00151,3001,755.00
    Dec 31, 20151,826.001,831.001,798.001,802.0055,1001,802.00
    Dec 30, 20151,834.001,846.001,812.001,817.00127,9001,817.00
    Dec 29, 20151,832.001,849.001,815.001,847.00139,0001,847.00
    Dec 24, 20151,824.001,837.001,811.711,815.0026,5001,815.00
    Dec 23, 20151,797.001,824.001,789.001,815.00155,4001,815.00
    Dec 22, 20151,788.001,792.001,767.001,777.00184,4001,777.00
    Dec 21, 20151,749.001,788.001,749.001,765.00195,0001,765.00
    Dec 18, 20151,754.001,754.001,731.001,745.00473,3001,745.00
    Dec 17, 20151,774.001,789.001,749.001,750.00204,3001,750.00
    Dec 16, 20151,741.001,757.001,735.001,747.00238,1001,747.00
    Dec 15, 20151,743.001,762.001,733.001,743.00196,5001,743.00
    Dec 14, 20151,750.001,750.001,716.001,721.00224,5001,721.00
    Dec 11, 20151,753.001,755.001,731.001,737.00382,8001,737.00
    Dec 10, 20151,694.001,758.001,680.001,746.00227,7001,746.00
    Dec 9, 20151,727.001,727.001,690.001,690.00273,0001,690.00
    Dec 8, 20151,754.001,754.001,710.001,714.00257,1001,714.00
    Dec 7, 20151,749.001,760.001,739.001,744.00155,7001,744.00
    Dec 4, 20151,747.001,747.001,723.001,734.00198,0001,734.00
    Dec 3, 20151,756.001,772.941,742.001,742.00152,3001,742.00
    Dec 2, 20151,771.001,771.001,742.001,749.00206,3001,749.00
    Dec 1, 20151,787.001,787.001,753.001,758.00173,0001,758.00
    Nov 30, 20151,748.001,791.001,734.001,779.00293,0001,779.00
    Nov 27, 20151,751.001,753.001,738.001,746.00142,5001,746.00
    Nov 26, 20151,736.001,759.001,736.001,752.00151,0001,752.00
    Nov 25, 20151,706.001,724.001,688.001,721.00209,4001,721.00
    Nov 24, 20151,714.001,714.001,692.001,701.00273,9001,701.00
    Nov 23, 20151,710.001,728.001,703.001,713.00248,0001,713.00
    Nov 20, 20151,704.001,735.001,670.001,725.00420,2001,725.00
    Nov 19, 20151,646.001,707.001,645.001,704.00455,9001,704.00
    Nov 18, 20151,645.001,649.001,619.001,649.00237,4001,649.00
    Nov 17, 20151,638.001,653.001,626.001,648.00325,9001,648.00
    Nov 16, 20151,634.001,661.001,608.001,629.00351,7001,629.00
    Nov 13, 20151,688.001,691.001,646.001,653.00471,7001,653.00
    Nov 12, 20151,765.001,765.001,643.001,686.00434,4001,686.00
    Nov 11, 20151,747.001,773.001,744.601,765.00137,5001,765.00
    Nov 10, 20151,776.001,776.141,741.001,756.00261,1001,756.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.