SXS.L - Spectris plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20192,776.002,813.002,765.002,799.002,799.00160,823
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
May 01, 20192,761.002,780.002,749.002,776.002,731.72286,337
Apr 30, 20192,776.002,777.002,747.002,748.002,704.17216,215
Apr 29, 20192,757.002,789.002,750.002,770.002,725.82159,137
Apr 26, 20192,704.002,754.002,679.002,747.002,703.18386,805
Apr 25, 20192,782.002,786.002,710.002,710.002,666.77391,391
Apr 24, 20192,765.002,791.002,765.002,776.002,731.72291,202
Apr 23, 20192,772.002,781.002,754.002,758.002,714.01194,817
Apr 18, 20192,720.002,786.002,706.002,778.002,733.69223,609
Apr 17, 20192,746.002,795.002,731.002,734.002,690.39431,245
Apr 16, 20192,765.002,765.002,747.002,758.002,714.01181,363
Apr 15, 20192,730.002,755.002,718.002,748.002,704.17430,141
Apr 12, 20192,673.002,727.002,673.002,727.002,683.50210,589
Apr 11, 20192,651.002,685.002,651.002,677.002,634.30294,257
Apr 10, 20192,653.002,668.002,642.002,653.002,610.68521,311
Apr 09, 20192,681.002,696.002,657.002,660.002,617.57470,259
Apr 08, 20192,689.002,693.002,663.002,687.002,644.14217,589
Apr 05, 20192,647.002,732.002,635.002,690.002,647.09413,152
Apr 04, 20192,641.002,645.002,617.002,634.002,591.98355,753
Apr 03, 20192,600.002,651.002,600.002,651.002,608.71361,090
Apr 02, 20192,569.002,614.002,561.002,591.002,549.67213,309
Apr 01, 20192,518.002,572.002,518.002,572.002,530.97344,499
Mar 29, 20192,472.002,510.002,470.002,510.002,469.96329,407
Mar 28, 20192,472.002,518.002,460.002,460.002,420.76327,750
Mar 27, 20192,523.002,532.002,477.002,488.002,448.31303,099
Mar 26, 20192,498.002,525.002,453.002,520.002,479.80691,618
Mar 25, 20192,626.002,626.002,573.002,590.002,548.69263,864
Mar 22, 20192,708.002,722.002,631.002,631.002,589.03366,182
Mar 21, 20192,694.002,710.002,669.002,707.002,663.82294,252
Mar 20, 20192,722.002,742.002,695.002,695.002,652.01250,617
Mar 19, 20192,680.002,752.002,676.002,711.002,667.76346,812
Mar 18, 20192,702.002,727.002,684.002,690.002,647.09230,585
Mar 15, 20192,676.002,723.002,671.002,711.002,667.76483,887
Mar 14, 20192,662.002,695.002,657.002,673.002,630.36471,990
Mar 13, 20192,621.002,658.002,615.002,650.002,607.73338,585
Mar 12, 20192,627.002,649.002,605.002,618.002,576.24163,019
Mar 11, 20192,619.002,633.002,596.002,620.002,578.21250,735
Mar 08, 20192,547.002,611.002,547.002,610.002,568.37359,499
Mar 07, 20192,633.002,645.002,561.002,561.002,520.15314,174
Mar 06, 20192,696.002,696.002,647.002,653.002,610.68286,836
Mar 05, 20192,704.002,709.002,674.002,682.002,639.22220,305
Mar 04, 20192,696.002,722.002,686.002,692.002,649.06306,949
Mar 01, 20192,663.002,680.002,651.002,679.002,636.27266,969
Feb 28, 20192,614.002,648.002,602.002,639.002,596.90301,900
Feb 27, 20192,627.002,655.002,623.002,625.002,583.13268,008
Feb 26, 20192,627.002,652.002,613.002,647.002,604.78354,636
Feb 25, 20192,631.002,652.002,608.002,641.002,598.87286,049
Feb 22, 20192,649.002,662.002,607.002,627.002,585.10315,456
Feb 21, 20192,614.002,667.002,611.002,643.002,600.84472,856
Feb 20, 20192,621.002,727.002,621.002,659.002,616.59486,041
Feb 19, 20192,623.002,701.002,608.002,608.002,566.40833,980
Feb 18, 20192,647.002,686.002,631.002,678.002,635.28376,985
Feb 15, 20192,613.002,668.002,606.002,641.002,598.87546,656
Feb 14, 20192,653.002,653.002,613.002,622.002,580.18504,072
Feb 13, 20192,643.002,679.002,638.002,640.002,597.89583,164
Feb 12, 20192,603.002,635.002,581.002,635.002,592.97433,210
Feb 11, 20192,623.002,625.002,569.002,585.002,543.77271,053
Feb 08, 20192,613.002,626.002,570.002,570.002,529.01288,923
Feb 07, 20192,641.002,665.002,616.002,620.002,578.21246,311
Feb 06, 20192,612.002,686.002,612.002,653.002,610.68329,257
Feb 05, 20192,623.002,651.002,596.002,624.002,582.14331,711
Feb 04, 20192,623.002,635.002,604.002,617.002,575.26236,110
Feb 01, 20192,612.002,648.002,599.002,615.002,573.29717,711
Jan 31, 20192,593.002,614.002,575.002,601.002,559.51683,621
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...