• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    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
    1,953.00 Down 26.00(1.31%) Jul 31, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 31, 20151,996.001,996.001,936.001,953.00456,2001,935.70
    Jul 30, 20151,933.002,007.001,902.001,979.00405,1001,961.47
    Jul 29, 20151,955.001,956.001,925.001,948.00221,2001,930.74
    Jul 28, 20151,927.001,939.001,910.001,936.00226,4001,918.85
    Jul 27, 20151,944.001,945.471,921.001,921.00216,6001,903.98
    Jul 24, 20151,965.001,982.001,938.441,939.00206,0001,921.82
    Jul 23, 20151,940.001,987.001,935.001,973.00251,7001,955.52
    Jul 22, 20151,949.001,949.001,918.001,925.00221,7001,907.95
    Jul 21, 20151,968.001,975.001,947.001,954.00146,1001,936.69
    Jul 20, 20151,963.001,980.001,959.151,966.00142,2001,948.59
    Jul 17, 20151,984.001,984.001,962.001,968.00177,3001,950.57
    Jul 16, 20151,974.001,988.001,969.001,978.00199,1001,960.48
    Jul 15, 20152,011.002,016.901,957.001,967.00282,5001,949.58
    Jul 14, 20152,029.002,035.002,004.002,011.00239,0001,993.19
    Jul 13, 20152,027.002,060.002,019.002,026.00354,4002,008.05
    Jul 10, 20152,048.002,048.002,021.002,029.00221,5002,011.03
    Jul 9, 20151,987.002,018.001,968.002,008.00324,7001,990.21
    Jul 8, 20152,015.002,018.001,962.001,965.00230,8001,947.59
    Jul 7, 20152,073.002,077.001,999.152,005.00227,5001,987.24
    Jul 6, 20152,063.002,097.242,056.002,067.00264,8002,048.69
    Jul 3, 20152,123.002,123.002,073.002,078.00216,9002,059.59
    Jul 2, 20152,123.002,134.002,103.002,111.00190,0002,092.30
    Jul 1, 20152,119.002,140.002,104.002,130.00177,8002,111.13
    Jun 30, 20152,093.002,122.002,078.002,110.00368,4002,091.31
    Jun 29, 20152,105.002,120.002,074.002,095.00219,9002,076.44
    Jun 26, 20152,156.002,180.002,142.002,157.00200,0002,137.89
    Jun 25, 20152,152.002,188.002,152.002,179.00194,0002,159.70
    Jun 24, 20152,205.002,222.002,168.002,168.00190,0002,148.80
    Jun 23, 20152,229.002,245.002,207.002,210.00188,1002,190.42
    Jun 22, 20152,213.002,216.002,180.542,212.00254,3002,192.41
    Jun 19, 20152,159.002,191.202,152.002,168.00334,4002,148.80
    Jun 18, 20152,170.002,180.752,113.002,156.00247,2002,136.90
    Jun 17, 20152,159.002,166.002,126.002,139.00138,2002,120.05
    Jun 16, 20152,149.002,160.002,118.002,147.00247,9002,127.98
    Jun 15, 20152,164.002,171.382,140.002,149.00152,6002,129.96
    Jun 12, 20152,211.002,226.002,179.002,189.00214,9002,169.61
    Jun 11, 20152,243.002,269.002,217.002,226.00199,5002,206.28
    Jun 10, 20152,233.002,243.002,204.002,239.00182,0002,219.17
    Jun 9, 20152,203.002,228.002,189.002,225.00214,6002,205.29
    Jun 8, 20152,204.002,213.002,190.002,200.00186,5002,180.51
    Jun 5, 20152,235.002,235.002,199.002,209.00184,4002,189.43
    Jun 4, 20152,278.002,282.002,237.002,244.00248,4002,224.12
    Jun 3, 20152,278.002,304.002,232.002,290.00320,4002,269.72
    Jun 2, 20152,351.002,351.002,315.882,322.00158,6002,301.43
    Jun 1, 20152,340.002,357.002,320.002,332.00162,8002,311.34
    May 29, 20152,361.002,374.002,335.002,338.00258,0002,317.29
    May 28, 20152,360.002,363.002,339.002,353.00156,3002,332.16
    May 28, 201530.50 Dividend
    May 27, 20152,335.002,420.002,332.002,394.00307,3002,342.56
    May 26, 20152,312.002,332.002,304.002,331.00157,8002,280.92
    May 25, 20152,327.002,327.002,327.002,327.0002,277.00
    May 22, 20152,310.002,338.002,301.002,327.00133,8002,277.00
    May 21, 20152,308.002,316.002,286.002,310.00103,1002,260.37
    May 20, 20152,293.002,320.002,290.002,310.00153,6002,260.37
    May 19, 20152,286.002,321.002,283.002,304.00202,0002,254.50
    May 18, 20152,282.002,306.002,273.002,289.00125,9002,239.82
    May 15, 20152,300.002,306.002,280.002,287.00125,2002,237.86
    May 14, 20152,249.002,293.002,232.002,285.00207,1002,235.91
    May 13, 20152,220.002,247.002,215.002,243.00202,5002,194.81
    May 12, 20152,203.002,214.602,185.002,205.00267,9002,157.62
    May 11, 20152,250.002,264.002,218.002,222.00202,5002,174.26
    May 8, 20152,243.002,352.002,200.002,249.00407,0002,200.68
    May 7, 20152,178.002,199.002,145.002,191.00215,8002,143.93
    May 6, 20152,189.002,200.002,168.082,175.00168,6002,128.27
    May 5, 20152,183.002,212.002,177.002,183.00511,7002,136.10
    May 4, 20152,169.002,169.002,169.002,169.0002,122.40
    May 1, 20152,144.002,176.002,144.002,169.00117,1002,122.40
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.