SXS.L - Spectris plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20172,450.002,496.002,448.002,492.002,492.00217,697
Oct 19, 20172,468.002,483.002,437.002,454.002,454.00622,046
Oct 18, 20172,458.002,490.002,456.002,486.002,486.00204,727
Oct 17, 20172,471.002,479.002,453.002,462.002,462.00253,287
Oct 16, 20172,464.002,483.002,455.002,461.002,461.00222,725
Oct 13, 20172,481.002,482.002,455.002,481.002,481.00205,083
Oct 12, 20172,476.002,482.002,441.002,474.002,474.00268,721
Oct 12, 201719 Dividend
Oct 11, 20172,473.002,475.002,455.002,466.002,447.00239,088
Oct 10, 20172,462.002,481.002,446.002,464.002,445.02281,845
Oct 09, 20172,476.002,478.002,451.002,473.002,453.95264,322
Oct 06, 20172,452.002,482.002,438.002,473.002,453.95234,637
Oct 05, 20172,454.002,463.002,439.002,452.002,433.11279,035
Oct 04, 20172,451.002,459.002,435.002,451.002,432.12402,851
Oct 03, 20172,457.002,462.002,411.542,447.002,428.15239,130
Oct 02, 20172,417.002,449.002,415.002,448.002,429.14437,507
Sep 29, 20172,398.002,413.002,382.002,410.002,391.43266,035
Sep 28, 20172,355.002,388.002,346.002,387.002,368.61288,658
Sep 27, 20172,368.002,373.002,349.002,353.002,334.87232,229
Sep 26, 20172,357.002,368.002,329.002,365.002,346.78262,025
Sep 25, 20172,365.002,385.002,350.002,363.002,344.79376,225
Sep 22, 20172,326.002,365.002,312.002,365.002,346.78335,872
Sep 21, 20172,268.002,339.002,268.002,329.002,311.06384,524
Sep 20, 20172,263.002,282.002,247.002,272.002,254.49518,289
Sep 19, 20172,229.002,274.002,220.502,261.002,243.58215,745
Sep 18, 20172,240.002,256.002,227.002,229.002,211.83330,798
Sep 15, 20172,283.002,293.002,228.002,229.002,211.83389,071
Sep 14, 20172,305.002,319.002,275.002,280.002,262.43324,764
Sep 13, 20172,319.002,319.002,288.002,299.002,281.29205,246
Sep 12, 20172,300.002,326.002,288.002,315.002,297.16299,151
Sep 11, 20172,313.002,328.002,290.002,290.002,272.36160,035
Sep 08, 20172,285.002,318.002,270.002,307.002,289.23364,556
Sep 07, 20172,302.002,306.002,272.002,290.002,272.36168,799
Sep 06, 20172,316.002,318.002,283.002,298.002,280.29190,463
Sep 05, 20172,316.002,352.002,304.002,327.002,309.07178,122
Sep 04, 20172,321.002,345.002,301.002,306.002,288.23121,125
Sep 01, 20172,323.002,336.002,315.002,327.002,309.07375,261
Aug 31, 20172,341.002,360.002,297.002,314.002,296.17524,970
Aug 30, 20172,356.002,362.002,345.002,354.002,335.86239,330
Aug 29, 20172,423.002,426.002,328.002,354.002,335.86229,318
Aug 25, 20172,406.002,433.002,395.002,423.002,404.33154,750
Aug 24, 20172,388.002,406.002,380.002,394.002,375.55187,493
Aug 23, 20172,398.002,412.002,389.002,393.002,374.56239,518
Aug 22, 20172,410.002,410.002,389.002,404.002,385.48249,450
Aug 21, 20172,414.002,414.002,395.002,398.002,379.52168,462
Aug 18, 20172,458.002,467.102,409.002,425.002,406.32188,746
Aug 17, 20172,446.002,479.002,446.002,452.002,433.11285,375
Aug 16, 20172,430.002,486.002,430.002,483.002,463.87265,477
Aug 15, 20172,449.002,452.002,428.002,435.002,416.24133,629
Aug 14, 20172,449.002,462.002,438.002,443.002,424.18375,783
Aug 11, 20172,431.002,439.002,398.002,438.002,419.22434,789
Aug 10, 20172,469.002,479.002,443.002,444.002,425.17294,761
Aug 09, 20172,503.002,514.202,454.002,475.002,455.93197,234
Aug 08, 20172,534.002,534.002,508.002,514.002,494.63189,936
Aug 07, 20172,503.002,517.002,482.002,506.002,486.69289,996
Aug 04, 20172,502.002,517.002,480.002,502.002,482.72383,754
Aug 03, 20172,480.002,522.002,451.002,504.002,484.71282,245
Aug 02, 20172,506.002,506.002,473.002,485.002,465.85319,609
Aug 01, 20172,468.002,497.002,449.002,489.002,469.82278,519
Jul 31, 20172,492.002,492.002,449.002,460.002,441.05424,821
Jul 28, 20172,460.002,478.002,425.002,470.002,450.97467,473
Jul 27, 20172,498.002,506.002,458.002,481.002,461.88389,999
Jul 26, 20172,452.002,509.002,420.002,500.002,480.74713,700
Jul 25, 20172,571.002,584.002,439.002,439.002,420.211,258,165
Jul 24, 20172,581.002,644.002,558.002,634.002,613.71651,428
Jul 21, 20172,612.002,652.002,549.002,576.002,556.15366,609
Jul 20, 20172,631.002,631.002,603.002,609.002,588.90235,481
Jul 19, 20172,579.002,617.002,568.002,613.002,592.87182,117
Jul 18, 20172,551.002,592.002,541.002,560.002,540.28235,233
Jul 17, 20172,546.002,587.002,546.002,565.002,545.24256,206
Jul 14, 20172,591.002,591.002,523.002,527.002,507.53231,860
Jul 13, 20172,581.002,591.002,570.002,570.002,550.20251,908
Jul 12, 20172,529.002,586.002,529.002,576.002,556.15361,581
Jul 11, 20172,556.002,566.002,527.002,538.002,518.45204,579
Jul 10, 20172,562.002,575.002,539.002,561.002,541.27335,821
Jul 07, 20172,526.002,558.002,503.002,546.002,526.38266,419
Jul 06, 20172,556.002,556.002,476.002,517.002,497.61295,815
Jul 05, 20172,521.002,558.002,511.002,558.002,538.29177,997
Jul 04, 20172,540.002,545.002,511.002,511.002,491.65178,991
Jul 03, 20172,525.002,550.002,518.002,544.002,524.40243,171
Jun 30, 20172,489.002,533.002,482.802,523.002,503.5673,152
Jun 29, 20172,624.002,593.762,489.002,492.002,472.8038,795
Jun 28, 20172,607.002,619.002,572.002,609.002,588.9022,227
Jun 27, 20172,594.002,618.002,576.002,605.932,585.8522,917
Jun 26, 20172,662.002,668.002,602.002,613.942,593.8024,289
Jun 23, 20172,654.002,657.002,622.312,650.002,629.5872,244
Jun 22, 20172,679.002,670.002,644.592,663.002,642.4837,973
Jun 21, 20172,660.002,684.002,643.002,680.002,659.3525,824
Jun 20, 20172,724.002,732.002,636.002,659.002,638.5128,993
Jun 19, 20172,688.002,724.002,687.002,718.002,697.06232,795
Jun 16, 20172,599.002,693.002,599.002,679.002,658.36406,934
Jun 15, 20172,673.002,682.002,578.002,604.002,583.94287,350
Jun 14, 20172,681.002,750.002,673.002,679.002,658.36362,641
Jun 13, 20172,647.002,682.452,627.002,672.002,651.41362,452
Jun 12, 20172,679.002,700.002,609.002,634.002,613.71231,957
Jun 09, 20172,675.002,699.002,637.002,676.002,655.38292,811
Jun 08, 20172,662.002,669.002,630.002,657.002,636.53299,913
Jun 07, 20172,633.002,667.002,623.002,647.002,626.61239,252
Jun 06, 20172,652.002,652.002,596.002,627.002,606.76249,225
Jun 05, 20172,675.002,689.482,640.002,641.002,620.65127,032
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...