Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Spectris plc (SXS.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,462.00-138.00 (-3.83%)
At close: 04:35PM GMT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20223,550.003,580.403,462.003,462.003,462.00224,165
Jan 13, 20223,646.003,646.003,600.003,600.003,600.00360,602
Jan 12, 20223,625.003,641.003,587.003,637.003,637.00159,449
Jan 11, 20223,566.003,615.003,556.003,599.003,599.00310,173
Jan 10, 20223,662.003,662.003,527.003,541.003,541.00385,513
Jan 07, 20223,643.003,665.003,604.003,651.003,651.00403,817
Jan 06, 20223,661.003,686.003,634.003,657.003,657.00346,924
Jan 05, 20223,673.003,724.003,672.003,703.003,703.00200,007
Jan 04, 20223,703.003,731.003,609.003,689.003,689.00289,920
Dec 31, 20213,656.003,671.003,646.493,658.003,658.0039,559
Dec 30, 20213,704.003,714.003,665.003,665.003,665.0086,059
Dec 29, 20213,676.003,759.003,676.003,704.003,704.00214,425
Dec 24, 20213,644.003,668.003,644.003,661.003,661.0019,548
Dec 23, 20213,674.003,682.003,634.003,668.003,668.00100,482
Dec 22, 20213,601.003,642.003,586.003,628.003,628.00316,144
Dec 21, 20213,583.003,630.003,572.003,601.003,601.00471,994
Dec 20, 20213,524.003,558.003,507.003,558.003,558.00147,476
Dec 17, 20213,532.003,585.003,532.003,573.003,573.00500,331
Dec 16, 20213,676.003,676.003,600.003,600.003,600.00718,940
Dec 15, 20213,581.003,626.003,546.003,600.003,600.00420,792
Dec 14, 20213,657.003,657.003,551.003,551.003,551.00299,340
Dec 13, 20213,666.003,725.523,629.003,629.003,629.00199,680
Dec 10, 20213,634.003,634.003,581.003,599.003,599.00191,367
Dec 09, 20213,625.003,628.003,585.003,619.003,619.00204,506
Dec 08, 20213,603.003,645.003,586.003,607.003,607.00840,173
Dec 07, 20213,578.003,614.003,566.003,600.003,600.00381,245
Dec 06, 20213,541.003,556.003,518.003,553.003,553.00189,350
Dec 03, 20213,538.003,563.003,516.003,516.003,516.00306,125
Dec 02, 20213,517.003,538.003,500.003,510.003,510.00152,044
Dec 01, 20213,528.003,569.003,496.003,569.003,569.00170,842
Nov 30, 20213,516.003,552.003,484.003,503.003,503.00370,165
Nov 29, 20213,572.003,600.003,535.003,559.003,559.00219,972
Nov 26, 20213,510.003,557.003,493.003,523.003,523.00409,637
Nov 25, 20213,566.003,602.003,459.003,601.003,601.00291,476
Nov 24, 20213,706.003,729.003,659.003,671.003,671.00271,304
Nov 23, 20213,711.003,740.003,665.003,679.003,679.00472,754
Nov 22, 20213,851.003,851.003,750.003,761.003,761.00210,514
Nov 19, 20213,775.003,824.003,770.003,795.003,795.00231,508
Nov 18, 20213,758.003,800.003,753.003,768.003,768.00262,354
Nov 17, 20213,803.003,831.003,771.003,771.003,771.00353,039
Nov 16, 20213,936.003,944.003,819.003,819.003,819.00640,096
Nov 15, 20213,880.003,952.003,866.003,921.003,921.00702,869
Nov 12, 20213,836.003,870.003,791.003,870.003,870.00287,303
Nov 11, 20213,786.003,847.003,763.003,836.003,836.00392,656
Nov 10, 20213,774.003,781.003,751.003,751.003,751.00521,611
Nov 09, 20213,770.003,817.003,732.293,765.003,765.00807,692
Nov 08, 20213,725.003,769.003,707.003,769.003,769.00789,625
Nov 05, 20213,774.003,790.503,379.873,730.003,730.00384,556
Nov 04, 20213,656.003,864.003,656.003,773.003,773.00517,715
Nov 03, 20213,744.003,757.003,723.003,724.003,724.00275,763
Nov 02, 20213,736.003,760.003,729.003,730.003,730.00198,595
Nov 01, 20213,876.003,876.003,734.003,747.003,747.00161,196
Oct 29, 20213,740.003,789.003,733.003,764.003,764.00288,342
Oct 28, 20213,744.003,785.703,727.783,772.003,772.00178,944
Oct 27, 20213,723.003,776.003,723.003,749.003,749.00146,578
Oct 26, 20213,724.003,769.003,724.003,761.003,761.00127,934
Oct 25, 20213,833.003,833.003,725.003,737.003,737.00150,826
Oct 22, 20213,690.003,802.003,690.003,759.003,759.00171,321
Oct 21, 20213,758.003,790.003,704.003,768.003,768.00310,513
Oct 20, 20213,665.003,745.003,665.003,729.003,729.00211,006
Oct 19, 20213,725.003,740.003,687.003,724.003,724.00363,030
Oct 18, 20213,755.003,755.003,698.003,704.003,704.00225,065
Oct 15, 20213,802.003,802.003,742.003,772.003,772.00397,035
Oct 14, 20213,758.003,758.003,695.003,752.003,752.00286,511
Oct 13, 20213,638.003,706.003,622.003,704.003,704.00309,949
Oct 12, 20213,623.003,659.003,601.003,640.003,640.00255,652
Oct 11, 20213,646.003,651.003,600.003,651.003,651.00225,462
Oct 08, 20213,707.003,720.003,628.003,639.003,639.00339,784
Oct 07, 20213,769.003,781.003,691.003,703.003,703.00542,362
Oct 07, 202123 Dividend
Oct 06, 20213,816.003,827.003,710.003,747.003,724.00554,740
Oct 05, 20213,766.003,837.003,758.003,837.003,813.45547,810
Oct 04, 20213,825.003,871.003,753.273,755.003,731.95498,093
Oct 01, 20213,880.003,880.003,820.003,861.003,837.30253,602
Sep 30, 20213,970.003,970.003,870.003,871.003,847.24610,137
Sep 29, 20213,821.003,985.003,821.003,911.003,886.99365,786
Sep 28, 20213,952.003,978.033,861.003,898.003,874.07453,845
Sep 27, 20214,167.004,167.003,961.003,979.003,954.58347,191
Sep 24, 20214,070.004,094.004,031.004,047.004,022.16359,783
Sep 23, 20214,070.004,128.004,067.004,083.004,057.94238,312
Sep 22, 20214,021.004,077.504,021.004,062.004,037.07294,915
Sep 21, 20213,933.004,041.003,925.944,010.003,985.39401,741
Sep 20, 20214,049.004,049.003,880.003,905.003,881.03343,963
Sep 17, 20214,051.004,051.003,966.003,973.003,948.61870,056
Sep 16, 20213,878.003,990.003,878.003,955.003,930.72481,364
Sep 15, 20213,990.004,018.003,948.003,948.003,923.77328,213
Sep 14, 20213,988.004,011.003,968.003,988.003,963.52376,339
Sep 13, 20214,010.004,052.003,990.003,990.003,965.51539,122
Sep 10, 20214,031.004,064.004,007.004,031.004,006.26260,160
Sep 09, 20213,995.004,030.003,982.004,005.003,980.42320,912
Sep 08, 20214,023.004,028.003,982.004,004.003,979.42316,876
Sep 07, 20214,020.004,038.004,003.004,031.004,006.26200,672
Sep 06, 20214,057.004,115.004,007.004,022.003,997.31222,030
Sep 03, 20213,927.004,052.003,927.004,034.004,009.24277,460
Sep 02, 20213,905.004,027.003,905.004,025.004,000.29203,730
Sep 01, 20214,020.004,020.003,932.003,970.003,945.63321,063
Aug 31, 20213,948.004,003.003,932.003,940.003,915.82327,376
Aug 27, 20213,951.003,968.003,929.003,957.003,932.71311,270
Aug 26, 20213,989.003,989.003,910.003,946.003,921.78275,500
Aug 25, 20213,936.003,944.003,915.003,915.003,890.97160,381
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement