SXS.L - Spectris plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192,501.002,509.002,450.002,480.002,480.00448,394
Sep 19, 20192,498.002,623.002,492.002,519.002,519.00599,383
Sep 18, 20192,492.002,531.002,474.002,495.002,495.00291,606
Sep 17, 20192,467.002,509.002,466.002,488.002,488.00295,868
Sep 16, 20192,515.002,519.002,465.002,510.002,510.00489,824
Sep 13, 20192,457.002,521.002,455.002,509.002,509.00195,026
Sep 12, 20192,465.002,491.002,420.002,470.002,470.00476,510
Sep 11, 20192,335.002,512.002,330.002,475.002,475.00757,178
Sep 10, 20192,302.002,316.002,267.002,316.002,316.00474,548
Sep 09, 20192,361.002,364.002,296.002,307.002,307.00253,732
Sep 06, 20192,331.002,349.002,323.002,345.002,345.00151,857
Sep 05, 20192,305.002,333.002,274.002,333.002,333.00222,512
Sep 04, 20192,292.002,324.002,259.282,305.002,305.00223,628
Sep 03, 20192,296.002,315.002,287.002,301.002,301.00191,406
Sep 02, 20192,261.002,322.002,261.002,318.002,318.00123,165
Aug 30, 20192,300.002,334.002,297.002,311.002,311.00261,507
Aug 29, 20192,219.002,310.002,219.002,307.002,307.00270,472
Aug 28, 20192,282.002,298.002,241.432,252.002,252.00327,160
Aug 27, 20192,283.002,293.002,250.002,285.002,285.00381,059
Aug 23, 20192,314.002,339.002,289.002,289.002,289.00291,402
Aug 22, 20192,320.002,336.002,298.002,305.002,305.00288,034
Aug 21, 20192,317.002,357.002,308.002,330.002,330.00169,342
Aug 20, 20192,298.002,327.002,291.002,296.002,296.00953,274
Aug 19, 20192,259.002,311.002,258.832,311.002,311.00584,700
Aug 16, 20192,255.002,262.002,210.002,259.002,259.00819,711
Aug 15, 20192,302.002,309.002,228.002,234.002,234.00332,473
Aug 14, 20192,282.002,318.002,274.002,297.002,297.00434,498
Aug 13, 20192,282.002,328.002,253.002,320.002,320.00287,016
Aug 12, 20192,355.002,366.002,268.002,281.002,281.00229,843
Aug 09, 20192,381.002,392.002,307.002,324.002,324.00186,802
Aug 08, 20192,378.002,382.002,339.002,382.002,382.00591,421
Aug 07, 20192,385.002,406.002,320.002,340.002,340.00786,114
Aug 06, 20192,308.002,392.002,285.002,374.002,374.00727,131
Aug 05, 20192,420.002,422.002,352.002,357.002,357.00386,372
Aug 02, 20192,511.002,524.002,454.002,460.002,460.00365,626
Aug 01, 20192,549.002,573.002,514.002,573.002,573.00431,303
Jul 31, 20192,594.002,600.002,546.002,546.002,546.00471,021
Jul 30, 20192,648.002,689.002,579.002,593.002,593.00666,361
Jul 29, 20192,712.002,754.002,712.002,747.002,747.00259,570
Jul 26, 20192,712.002,742.002,712.002,734.002,734.00215,368
Jul 25, 20192,763.002,774.002,720.002,720.002,720.00243,560
Jul 24, 20192,777.002,780.002,737.002,737.002,737.00461,293
Jul 23, 20192,711.002,766.002,711.002,750.002,750.00238,308
Jul 22, 20192,675.002,718.002,669.002,704.002,704.00160,171
Jul 19, 20192,681.002,708.002,677.002,688.002,688.00186,696
Jul 18, 20192,709.002,724.002,670.002,673.002,673.00216,319
Jul 17, 20192,733.002,770.002,715.002,744.002,744.00431,174
Jul 16, 20192,701.002,729.002,681.002,726.002,726.00294,929
Jul 15, 20192,674.002,704.002,669.002,687.002,687.00772,513
Jul 12, 20192,594.002,678.002,594.002,658.002,658.00360,412
Jul 11, 20192,581.002,631.002,581.002,609.002,609.00544,906
Jul 10, 20192,635.002,635.002,593.002,593.002,593.00552,579
Jul 09, 20192,684.002,687.002,618.002,620.002,620.00890,124
Jul 08, 20192,682.002,725.002,669.002,669.002,669.00676,077
Jul 05, 20192,750.002,802.002,673.002,717.002,717.00875,514
Jul 04, 20192,884.002,904.002,882.002,887.002,887.00136,500
Jul 03, 20192,849.002,898.002,849.002,898.002,898.00113,948
Jul 02, 20192,905.002,914.002,859.002,880.002,880.00269,163
Jul 01, 20192,925.002,932.002,881.002,882.002,882.00286,573
Jun 28, 20192,826.002,898.002,826.002,878.002,878.00484,545
Jun 27, 20192,821.002,841.002,811.002,824.002,824.00217,522
Jun 26, 20192,809.002,831.002,803.002,814.002,814.00460,863
Jun 25, 20192,808.002,829.002,791.002,829.002,829.00487,601
Jun 24, 20192,776.002,813.002,765.002,799.002,799.00315,076
Jun 21, 20192,739.002,785.002,733.002,784.002,784.00660,248
Jun 20, 20192,690.002,765.002,690.002,739.002,739.00373,581
Jun 19, 20192,670.002,695.002,667.002,677.002,677.00269,331
Jun 18, 20192,597.002,684.002,592.002,667.002,667.00370,085
Jun 17, 20192,627.002,648.002,602.002,618.002,618.00194,256
Jun 14, 20192,653.002,667.002,632.002,632.002,632.00225,453
Jun 13, 20192,648.002,676.002,648.002,668.002,668.00163,888
Jun 12, 20192,669.002,675.002,643.002,670.002,670.00276,495
Jun 11, 20192,665.002,700.002,664.002,669.002,669.00750,937
Jun 10, 20192,707.002,728.002,677.002,680.002,680.00327,513
Jun 07, 20192,574.002,684.002,560.002,684.002,684.00421,284
Jun 06, 20192,562.002,591.002,529.002,556.002,556.00173,198
Jun 05, 20192,560.002,616.002,551.002,566.002,566.00584,418
Jun 04, 20192,511.002,571.002,491.002,563.002,563.00689,408
Jun 03, 20192,499.002,534.002,455.002,522.002,522.00327,761
May 31, 20192,514.002,518.002,480.002,482.002,482.00249,314
May 30, 20192,493.002,557.002,483.002,543.002,543.00248,793
May 29, 20192,533.002,542.002,483.002,504.002,504.00317,545
May 28, 20192,570.002,584.002,546.002,561.002,561.00379,419
May 24, 20192,509.002,568.002,502.002,556.002,556.00669,498
May 23, 20192,503.002,503.002,439.002,492.002,492.00418,029
May 23, 201940.5 Dividend
May 22, 20192,563.002,568.002,517.002,539.002,498.50301,326
May 21, 20192,509.002,562.002,501.002,540.002,499.48639,018
May 20, 20192,532.002,549.002,518.002,520.002,479.80181,898
May 17, 20192,576.002,589.002,545.002,559.002,518.18610,465
May 16, 20192,551.002,580.002,539.002,580.002,538.85273,692
May 15, 20192,540.002,585.002,538.002,561.002,520.15528,153
May 14, 20192,560.002,562.002,528.002,560.002,519.17296,478
May 13, 20192,613.002,613.002,535.002,537.002,496.53328,514
May 10, 20192,654.002,669.002,620.002,624.002,582.14263,216
May 09, 20192,690.002,691.002,620.002,630.002,588.05294,534
May 08, 20192,706.002,743.002,682.002,694.002,651.03518,656
May 07, 20192,745.002,774.002,683.002,694.002,651.03249,433
May 03, 20192,732.002,769.002,722.002,769.002,724.83198,295
May 02, 20192,758.002,758.002,725.002,725.002,681.53302,809
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...