U.S. Markets close in 1 hr 6 mins

Spectris plc (SXS.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,587.216797+12.22 (+0.89%)
At close: 5:02PM BST
People also watch
SPX.LRSW.LROR.LULE.LVCT.L
DateOpenHighLowCloseAdj Close*Volume
May 26, 20172,565.002,600.002,553.002,598.002,598.00259,456
May 25, 20172,578.002,580.002,546.002,575.002,575.00285,316
May 25, 201734 Dividend
May 24, 20172,564.002,583.002,553.002,583.002,583.00338,229
May 23, 20172,567.002,597.002,559.002,567.002,567.00283,152
May 22, 20172,579.002,584.002,554.002,575.002,575.00328,307
May 19, 20172,506.002,591.002,467.002,577.002,577.00426,632
May 18, 20172,548.002,567.002,465.002,519.002,519.001,061,963
May 17, 20172,670.002,738.002,537.002,563.002,563.00752,045
May 16, 20172,737.002,757.002,727.002,736.002,736.00349,832
May 15, 20172,710.002,753.002,710.002,751.002,751.00336,977
May 12, 20172,715.002,733.002,695.002,716.002,716.00343,512
May 11, 20172,750.002,764.002,715.002,716.002,716.00721,255
May 10, 20172,834.002,844.002,728.002,746.002,746.00499,069
May 09, 20172,820.002,869.002,820.002,834.002,834.00376,261
May 08, 20172,821.002,823.002,798.002,819.002,819.00448,459
May 05, 20172,804.002,824.002,782.132,812.002,812.00239,982
May 04, 20172,788.002,799.002,730.002,796.002,796.00256,778
May 03, 20172,787.002,789.002,759.002,767.002,767.00169,813
May 02, 20172,781.002,802.002,767.002,793.002,793.00217,505
Apr 28, 20172,749.002,768.002,711.002,760.002,760.00221,144
Apr 27, 20172,696.002,739.002,696.002,727.002,727.00307,084
Apr 26, 20172,714.002,730.002,699.002,720.002,720.00214,811
Apr 25, 20172,708.002,745.002,707.002,716.002,716.00245,767
Apr 24, 20172,707.002,713.002,671.002,710.002,710.00317,487
Apr 21, 20172,631.002,677.002,629.402,653.002,653.00443,176
Apr 20, 20172,604.002,631.002,586.002,623.002,623.00246,117
Apr 19, 20172,551.002,621.002,543.002,595.002,595.00405,414
Apr 18, 20172,619.002,629.002,570.952,571.002,571.00256,844
Apr 13, 20172,641.002,651.002,602.002,619.002,619.00281,355
Apr 12, 20172,597.002,659.002,595.002,651.002,651.00405,647
Apr 11, 20172,564.002,597.002,564.002,586.002,586.00263,168
Apr 10, 20172,598.002,598.002,574.002,584.002,584.00297,758
Apr 07, 20172,574.002,592.002,548.002,592.002,592.00250,303
Apr 06, 20172,561.002,585.002,545.002,563.002,563.00334,504
Apr 05, 20172,503.002,546.002,503.002,540.002,540.00383,628
Apr 04, 20172,485.002,535.002,466.002,518.002,518.00284,575
Apr 03, 20172,489.002,509.882,489.002,496.002,496.00279,077
Mar 31, 20172,504.002,517.002,482.002,498.002,498.00342,825
Mar 30, 20172,505.002,525.002,493.002,525.002,525.00193,648
Mar 29, 20172,491.002,506.002,488.002,495.002,495.00170,264
Mar 28, 20172,481.002,516.002,481.002,497.002,497.00185,936
Mar 27, 20172,493.002,493.002,463.002,483.002,483.00179,836
Mar 24, 20172,506.002,512.002,479.002,489.002,489.00281,967
Mar 23, 20172,424.002,514.002,424.002,504.002,504.00315,158
Mar 22, 20172,491.002,491.002,407.002,437.002,437.00335,017
Mar 21, 20172,549.002,561.002,506.002,506.002,506.00229,269
Mar 20, 20172,525.002,557.002,511.002,550.002,550.00413,560
Mar 17, 20172,511.002,523.002,494.002,521.002,521.00363,445
Mar 16, 20172,500.002,506.002,476.002,505.002,505.00439,776
Mar 15, 20172,530.002,530.002,480.002,498.002,498.00432,293
Mar 14, 20172,486.002,491.002,473.002,481.002,481.00297,410
Mar 13, 20172,491.002,500.002,476.002,487.002,487.00174,082
Mar 10, 20172,519.002,519.002,477.002,481.002,481.001,142,010
Mar 09, 20172,525.002,526.002,494.002,506.002,506.00850,863
Mar 08, 20172,497.002,541.002,488.002,525.002,525.00324,189
Mar 07, 20172,483.002,524.002,483.002,490.002,490.00275,620
Mar 06, 20172,477.002,484.002,464.002,480.002,480.00252,942
Mar 03, 20172,457.002,477.002,442.002,473.002,473.00359,953
Mar 02, 20172,495.002,495.002,449.002,466.002,466.00302,482
Mar 01, 20172,436.002,492.002,429.002,484.002,484.00277,808
Feb 28, 20172,415.002,440.002,398.002,430.002,430.00276,926
Feb 27, 20172,405.002,412.002,385.002,403.002,403.00219,708
Feb 24, 20172,411.002,411.002,368.002,389.002,389.00265,638
Feb 23, 20172,373.002,417.002,371.002,404.002,404.00458,417
Feb 22, 20172,427.002,435.002,376.002,379.002,379.00286,676
Feb 21, 20172,433.002,433.002,402.002,418.002,418.00394,796
Feb 20, 20172,468.002,479.002,425.002,425.002,425.00353,618
Feb 17, 20172,484.002,501.002,459.002,462.002,462.00331,979
Feb 16, 20172,490.002,520.002,470.002,475.002,475.00566,805
Feb 15, 20172,514.002,525.002,479.002,486.002,486.001,156,159
Feb 14, 20172,450.002,551.002,449.002,490.002,490.00791,750
Feb 13, 20172,327.002,430.002,327.002,424.002,424.00661,007
Feb 10, 20172,345.002,371.002,319.002,339.002,339.00775,878
Feb 09, 20172,384.002,396.002,360.002,360.002,360.00439,570
Feb 08, 20172,423.002,446.002,368.002,386.002,386.00481,425
Feb 07, 20172,440.002,466.002,423.002,432.002,432.00468,549
Feb 06, 20172,480.002,480.002,428.002,463.002,463.00355,490
Feb 03, 20172,452.002,485.002,448.002,473.002,473.00386,530
Feb 02, 20172,412.002,445.002,410.002,442.002,442.00316,872
Feb 01, 20172,444.002,452.002,403.102,414.002,414.00361,377
Jan 31, 20172,423.002,456.002,393.002,417.002,417.00367,989
Jan 30, 20172,406.002,430.002,398.002,411.002,411.00234,025
Jan 27, 20172,419.002,444.002,397.002,428.002,428.00279,611
Jan 26, 20172,418.002,420.002,393.002,400.002,400.00370,644
Jan 25, 20172,436.002,442.002,403.002,404.002,404.00325,640
Jan 24, 20172,428.002,448.002,412.002,419.002,419.00276,775
Jan 23, 20172,435.002,451.002,428.002,429.002,429.00203,046
Jan 20, 20172,475.002,483.972,448.002,453.002,453.00447,498
Jan 19, 20172,467.002,504.002,467.002,470.002,470.00474,457
Jan 18, 20172,468.002,504.002,432.002,488.002,488.00574,699
Jan 17, 20172,442.002,442.002,353.002,408.002,408.00262,049
Jan 16, 20172,436.002,443.002,419.002,432.002,432.00220,172
Jan 13, 20172,451.002,470.002,426.002,441.002,441.00283,809
Jan 12, 20172,491.002,491.002,432.002,438.002,438.00307,318
Jan 11, 20172,444.002,517.002,424.102,481.002,481.00447,853
Jan 10, 20172,366.002,390.002,366.002,386.002,386.00226,740
Jan 09, 20172,350.002,356.002,331.102,352.002,352.00311,827
Jan 06, 20172,336.002,356.502,312.002,331.002,331.00364,130
Jan 05, 20172,335.002,365.002,329.002,347.002,347.00182,965
*Close price adjusted for dividends and splits.
Loading more data...