U.S. Markets open in 7 hrs 58 mins

Spectris plc (SXS.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,452.00-31.00 (-1.25%)
At close: 4:35PM BST
People also watch
SPX.LRSW.LULE.LROR.LVCT.L
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20172,446.002,479.002,446.002,452.002,452.00285,375
Aug 16, 20172,430.002,486.002,430.002,483.002,483.00265,477
Aug 15, 20172,449.002,452.002,428.002,435.002,435.00133,629
Aug 14, 20172,449.002,462.002,438.002,443.002,443.00375,783
Aug 11, 20172,431.002,439.002,398.002,438.002,438.00434,789
Aug 10, 20172,469.002,479.002,443.002,444.002,444.00294,761
Aug 09, 20172,503.002,514.202,454.002,475.002,475.00197,234
Aug 08, 20172,534.002,534.002,508.002,514.002,514.00189,936
Aug 07, 20172,503.002,517.002,482.002,506.002,506.00289,996
Aug 04, 20172,502.002,517.002,480.002,502.002,502.00383,754
Aug 03, 20172,480.002,522.002,451.002,504.002,504.00282,245
Aug 02, 20172,506.002,506.002,473.002,485.002,485.00319,609
Aug 01, 20172,468.002,497.002,449.002,489.002,489.00278,519
Jul 31, 20172,492.002,492.002,449.002,460.002,460.00424,821
Jul 28, 20172,460.002,478.002,425.002,470.002,470.00467,473
Jul 27, 20172,498.002,506.002,458.002,481.002,481.00389,999
Jul 26, 20172,452.002,509.002,420.002,500.002,500.00713,700
Jul 25, 20172,571.002,584.002,439.002,439.002,439.001,258,165
Jul 24, 20172,581.002,644.002,558.002,634.002,634.00651,428
Jul 21, 20172,612.002,652.002,549.002,576.002,576.00366,609
Jul 20, 20172,631.002,631.002,603.002,609.002,609.00235,481
Jul 19, 20172,579.002,617.002,568.002,613.002,613.00182,117
Jul 18, 20172,551.002,592.002,541.002,560.002,560.00235,233
Jul 17, 20172,546.002,587.002,546.002,565.002,565.00256,206
Jul 14, 20172,591.002,591.002,523.002,527.002,527.00231,860
Jul 13, 20172,581.002,591.002,570.002,570.002,570.00251,908
Jul 12, 20172,529.002,586.002,529.002,576.002,576.00361,581
Jul 11, 20172,556.002,566.002,527.002,538.002,538.00204,579
Jul 10, 20172,562.002,575.002,539.002,561.002,561.00335,821
Jul 07, 20172,526.002,558.002,503.002,546.002,546.00266,419
Jul 06, 20172,556.002,556.002,476.002,517.002,517.00295,815
Jul 05, 20172,521.002,558.002,511.002,558.002,558.00177,997
Jul 04, 20172,540.002,545.002,511.002,511.002,511.00178,991
Jul 03, 20172,525.002,550.002,518.002,544.002,544.00243,171
Jun 30, 20172,489.002,533.002,482.802,523.002,523.0073,152
Jun 29, 20172,624.002,593.762,489.002,492.002,492.0038,795
Jun 28, 20172,607.002,619.002,572.002,609.002,609.0022,227
Jun 27, 20172,594.002,618.002,576.002,605.932,605.9322,917
Jun 26, 20172,662.002,668.002,602.002,613.942,613.9424,289
Jun 23, 20172,654.002,657.002,622.312,650.002,650.0072,244
Jun 22, 20172,679.002,670.002,644.592,663.002,663.0037,973
Jun 21, 20172,660.002,684.002,643.002,680.002,680.0025,824
Jun 20, 20172,724.002,732.002,636.002,659.002,659.0028,993
Jun 19, 20172,688.002,724.002,687.002,718.002,718.00232,795
Jun 16, 20172,599.002,693.002,599.002,679.002,679.00406,934
Jun 15, 20172,673.002,682.002,578.002,604.002,604.00287,350
Jun 14, 20172,681.002,750.002,673.002,679.002,679.00362,641
Jun 13, 20172,647.002,682.452,627.002,672.002,672.00362,452
Jun 12, 20172,679.002,700.002,609.002,634.002,634.00231,957
Jun 09, 20172,675.002,699.002,637.002,676.002,676.00292,811
Jun 08, 20172,662.002,669.002,630.002,657.002,657.00299,913
Jun 07, 20172,633.002,667.002,623.002,647.002,647.00239,252
Jun 06, 20172,652.002,652.002,596.002,627.002,627.00249,225
Jun 05, 20172,675.002,689.482,640.002,641.002,641.00127,032
Jun 02, 20172,659.002,686.002,650.002,672.002,672.00291,935
Jun 01, 20172,616.002,666.002,616.002,663.002,663.00312,009
May 31, 20172,610.002,646.002,584.002,613.002,613.00589,264
May 30, 20172,598.002,617.002,582.002,608.002,608.00345,057
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, 20172,564.002,583.002,553.002,583.002,549.00338,229
May 23, 20172,567.002,597.002,559.002,567.002,533.21283,152
May 22, 20172,579.002,584.002,554.002,575.002,541.11328,307
May 19, 20172,506.002,591.002,467.002,577.002,543.08426,632
May 18, 20172,548.002,567.002,465.002,519.002,485.841,061,963
May 17, 20172,670.002,738.002,537.002,563.002,529.26752,045
May 16, 20172,737.002,757.002,727.002,736.002,699.99349,832
May 15, 20172,710.002,753.002,710.002,751.002,714.79336,977
May 12, 20172,715.002,733.002,695.002,716.002,680.25343,512
May 11, 20172,750.002,764.002,715.002,716.002,680.25721,255
May 10, 20172,834.002,844.002,728.002,746.002,709.85499,069
May 09, 20172,820.002,869.002,820.002,834.002,796.70376,261
May 08, 20172,821.002,823.002,798.002,819.002,781.89448,459
May 05, 20172,804.002,824.002,782.132,812.002,774.99239,982
May 04, 20172,788.002,799.002,730.002,796.002,759.20256,778
May 03, 20172,787.002,789.002,759.002,767.002,730.58169,813
May 02, 20172,781.002,802.002,767.002,793.002,756.24217,505
Apr 28, 20172,749.002,768.002,711.002,760.002,723.67221,144
Apr 27, 20172,696.002,739.002,696.002,727.002,691.10307,084
Apr 26, 20172,714.002,730.002,699.002,720.002,684.20214,811
Apr 25, 20172,708.002,745.002,707.002,716.002,680.25245,767
Apr 24, 20172,707.002,713.002,671.002,710.002,674.33317,487
Apr 21, 20172,631.002,677.002,629.402,653.002,618.08443,176
Apr 20, 20172,604.002,631.002,586.002,623.002,588.47246,117
Apr 19, 20172,551.002,621.002,543.002,595.002,560.84405,414
Apr 18, 20172,619.002,629.002,570.952,571.002,537.16256,844
Apr 13, 20172,641.002,651.002,602.002,619.002,584.53281,355
Apr 12, 20172,597.002,659.002,595.002,651.002,616.10405,647
Apr 11, 20172,564.002,597.002,564.002,586.002,551.96263,168
Apr 10, 20172,598.002,598.002,574.002,584.002,549.99297,758
Apr 07, 20172,574.002,592.002,548.002,592.002,557.88250,303
Apr 06, 20172,561.002,585.002,545.002,563.002,529.26334,504
Apr 05, 20172,503.002,546.002,503.002,540.002,506.57383,628
Apr 04, 20172,485.002,535.002,466.002,518.002,484.86284,575
Apr 03, 20172,489.002,509.882,489.002,496.002,463.15279,077
Mar 31, 20172,504.002,517.002,482.002,498.002,465.12342,825
Mar 30, 20172,505.002,525.002,493.002,525.002,491.76193,648
Mar 29, 20172,491.002,506.002,488.002,495.002,462.16170,264
Mar 28, 20172,481.002,516.002,481.002,497.002,464.13185,936
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...