• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.66% Nasdaq Down1.05%

    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
    1,790.00 Down 27.00(1.49%) 11:36AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 4, 20151,795.001,809.001,779.001,790.00254,6001,772.70
    Sep 3, 20151,833.001,833.001,797.001,817.00208,1001,799.44
    Sep 2, 20151,829.001,842.001,816.001,816.00199,5001,798.45
    Sep 1, 20151,796.001,832.001,796.001,825.00344,0001,807.36
    Aug 31, 20151,824.001,824.001,824.001,824.0001,806.37
    Aug 28, 20151,788.001,824.001,782.001,824.00153,1001,806.37
    Aug 27, 20151,788.001,791.001,765.001,790.00167,5001,772.70
    Aug 26, 20151,746.001,769.001,713.001,747.00268,9001,730.12
    Aug 25, 20151,761.001,790.001,746.001,753.00329,7001,736.06
    Aug 24, 20151,774.001,778.961,705.001,737.00244,9001,720.21
    Aug 21, 20151,820.001,835.001,805.001,805.00182,5001,787.56
    Aug 20, 20151,854.001,871.001,839.001,845.00306,4001,827.17
    Aug 19, 20151,894.001,894.001,858.001,860.00242,5001,842.02
    Aug 18, 20151,907.001,911.001,878.001,900.00175,4001,881.64
    Aug 17, 20151,912.001,920.001,898.001,903.00192,2001,884.61
    Aug 14, 20151,912.001,912.001,898.001,905.00259,0001,886.59
    Aug 13, 20151,923.001,928.001,893.001,903.00319,0001,884.61
    Aug 12, 20151,934.001,949.481,882.041,893.00217,1001,874.70
    Aug 11, 20151,963.001,984.001,940.001,945.00350,7001,926.20
    Aug 10, 20151,953.001,968.001,933.001,967.00217,4001,947.99
    Aug 7, 20151,929.001,945.001,927.001,935.00254,0001,916.30
    Aug 6, 20151,944.001,953.001,925.001,940.00232,5001,921.25
    Aug 5, 20151,981.001,981.001,942.001,950.00276,5001,931.15
    Aug 4, 20151,939.001,976.001,930.001,970.00472,5001,950.96
    Aug 3, 20151,943.001,959.001,926.001,934.00213,3001,915.31
    Jul 31, 20151,996.001,996.001,936.001,953.00456,2001,934.13
    Jul 30, 20151,933.002,007.001,902.001,979.00405,1001,959.87
    Jul 29, 20151,955.001,956.001,925.001,948.00221,2001,929.17
    Jul 28, 20151,927.001,939.001,910.001,936.00226,4001,917.29
    Jul 27, 20151,944.001,945.471,921.001,921.00216,6001,902.43
    Jul 24, 20151,965.001,982.001,938.441,939.00206,0001,920.26
    Jul 23, 20151,940.001,987.001,935.001,973.00251,7001,953.93
    Jul 22, 20151,949.001,949.001,918.001,925.00221,7001,906.40
    Jul 21, 20151,968.001,975.001,947.001,954.00146,1001,935.12
    Jul 20, 20151,963.001,980.001,959.151,966.00142,2001,947.00
    Jul 17, 20151,984.001,984.001,962.001,968.00177,3001,948.98
    Jul 16, 20151,974.001,988.001,969.001,978.00199,1001,958.88
    Jul 15, 20152,011.002,016.901,957.001,967.00282,5001,947.99
    Jul 14, 20152,029.002,035.002,004.002,011.00239,0001,991.56
    Jul 13, 20152,027.002,060.002,019.002,026.00354,4002,006.42
    Jul 10, 20152,048.002,048.002,021.002,029.00221,5002,009.39
    Jul 9, 20151,987.002,018.001,968.002,008.00324,7001,988.59
    Jul 8, 20152,015.002,018.001,962.001,965.00230,8001,946.01
    Jul 7, 20152,073.002,077.001,999.152,005.00227,5001,985.62
    Jul 6, 20152,063.002,097.242,056.002,067.00264,8002,047.02
    Jul 3, 20152,123.002,123.002,073.002,078.00216,9002,057.92
    Jul 2, 20152,123.002,134.002,103.002,111.00190,0002,090.60
    Jul 1, 20152,119.002,140.002,104.002,130.00177,8002,109.41
    Jun 30, 20152,093.002,122.002,078.002,110.00368,4002,089.61
    Jun 29, 20152,105.002,120.002,074.002,095.00219,9002,074.75
    Jun 26, 20152,156.002,180.002,142.002,157.00200,0002,136.15
    Jun 25, 20152,152.002,188.002,152.002,179.00194,0002,157.94
    Jun 24, 20152,205.002,222.002,168.002,168.00190,0002,147.05
    Jun 23, 20152,229.002,245.002,207.002,210.00188,1002,188.64
    Jun 22, 20152,213.002,216.002,180.542,212.00254,3002,190.62
    Jun 19, 20152,159.002,191.202,152.002,168.00334,4002,147.05
    Jun 18, 20152,170.002,180.752,113.002,156.00247,2002,135.16
    Jun 17, 20152,159.002,166.002,126.002,139.00138,2002,118.33
    Jun 16, 20152,149.002,160.002,118.002,147.00247,9002,126.25
    Jun 15, 20152,164.002,171.382,140.002,149.00152,6002,128.23
    Jun 12, 20152,211.002,226.002,179.002,189.00214,9002,167.84
    Jun 11, 20152,243.002,269.002,217.002,226.00199,5002,204.49
    Jun 10, 20152,233.002,243.002,204.002,239.00182,0002,217.36
    Jun 9, 20152,203.002,228.002,189.002,225.00214,6002,203.50
    Jun 8, 20152,204.002,213.002,190.002,200.00186,5002,178.74
    Jun 5, 20152,235.002,235.002,199.002,209.00184,4002,187.65
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.