Spectris (SXS) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
27/03/2024 3,230.00p 3,275.00p 3,230.00p 3,275.00p 280506
26/03/2024 3,221.00p 3,278.00p 3,214.00p 3,278.00p 296387
25/03/2024 3,288.00p 3,296.00p 3,251.00p 3,252.00p 177420
22/03/2024 3,254.00p 3,342.00p 3,254.00p 3,306.00p 214301
21/03/2024 3,304.00p 3,339.00p 3,282.00p 3,329.00p 548505
20/03/2024 3,247.00p 3,302.00p 3,247.00p 3,276.00p 194536
19/03/2024 3,247.00p 3,327.00p 3,247.00p 3,302.00p 160203
18/03/2024 3,338.00p 3,338.00p 3,294.00p 3,320.00p 163793
15/03/2024 3,376.00p 3,385.00p 3,298.00p 3,321.00p 547213
14/03/2024 3,408.00p 3,408.00p 3,302.00p 3,309.00p 218486
13/03/2024 3,330.00p 3,354.50p 3,315.00p 3,331.00p 771821
12/03/2024 3,348.00p 3,361.00p 3,304.00p 3,326.00p 455472
11/03/2024 3,305.00p 3,365.00p 3,296.00p 3,316.00p 176180
08/03/2024 3,356.00p 3,394.00p 3,338.00p 3,363.00p 229132
07/03/2024 3,365.00p 3,365.00p 3,313.00p 3,359.00p 443204
06/03/2024 3,312.00p 3,374.00p 3,312.00p 3,357.00p 142810
05/03/2024 3,306.00p 3,417.00p 3,306.00p 3,323.00p 257894
04/03/2024 3,357.00p 3,383.00p 3,334.00p 3,381.00p 198243
01/03/2024 3,509.00p 3,516.00p 3,359.00p 3,363.00p 368281
29/02/2024 3,535.00p 3,611.45p 3,462.00p 3,505.00p 680131
28/02/2024 3,688.00p 3,688.00p 3,574.79p 3,608.00p 244139
27/02/2024 3,679.00p 3,681.00p 3,622.00p 3,659.00p 162027
26/02/2024 3,730.00p 3,730.00p 3,630.00p 3,660.00p 531132
23/02/2024 3,581.00p 3,698.00p 3,581.00p 3,696.00p 453362
22/02/2024 3,602.00p 3,686.00p 3,602.00p 3,660.00p 276671
21/02/2024 3,673.00p 3,694.00p 3,627.00p 3,656.00p 157373
20/02/2024 3,709.00p 3,725.00p 3,664.00p 3,695.00p 126357
19/02/2024 3,671.00p 3,707.00p 3,657.00p 3,707.00p 126954
16/02/2024 3,611.00p 3,682.00p 3,558.00p 3,682.00p 259925
15/02/2024 3,611.00p 3,624.00p 3,595.00p 3,604.00p 159974
14/02/2024 3,515.00p 3,595.00p 3,515.00p 3,587.00p 164476
13/02/2024 3,518.00p 3,567.00p 3,471.00p 3,523.00p 116660
12/02/2024 3,646.00p 3,665.00p 3,585.00p 3,585.00p 112570
09/02/2024 3,516.00p 3,590.00p 3,516.00p 3,584.00p 208850
08/02/2024 3,629.00p 3,637.00p 3,582.00p 3,582.00p 256899
07/02/2024 3,636.00p 3,650.00p 3,615.00p 3,615.00p 349645
06/02/2024 3,630.00p 3,669.00p 3,623.00p 3,649.00p 156250
05/02/2024 3,673.00p 3,691.00p 3,632.00p 3,649.00p 237684
02/02/2024 3,803.00p 3,803.00p 3,675.00p 3,681.00p 116126
01/02/2024 3,701.00p 3,733.00p 3,686.00p 3,726.00p 218110
31/01/2024 3,692.00p 3,715.00p 3,675.00p 3,701.00p 249368
30/01/2024 3,604.00p 3,690.00p 3,592.00p 3,690.00p 257401
29/01/2024 3,502.00p 3,572.00p 3,502.00p 3,566.00p 114644
26/01/2024 3,493.00p 3,598.00p 3,493.00p 3,589.00p 94782
25/01/2024 3,453.00p 3,586.00p 3,453.00p 3,579.00p 103139
24/01/2024 3,545.00p 3,552.00p 3,506.00p 3,539.00p 137749
23/01/2024 3,525.00p 3,583.00p 3,525.00p 3,525.00p 123689
22/01/2024 3,447.00p 3,586.00p 3,447.00p 3,577.00p 393655
19/01/2024 3,551.00p 3,570.00p 3,521.00p 3,533.00p 113994
18/01/2024 3,487.00p 3,557.00p 3,487.00p 3,557.00p 109466
17/01/2024 3,482.00p 3,576.34p 3,482.00p 3,515.00p 96026
16/01/2024 3,625.00p 3,625.00p 3,539.00p 3,558.00p 91668
15/01/2024 3,497.00p 3,586.00p 3,497.00p 3,559.00p 110728
12/01/2024 3,553.00p 3,606.00p 3,553.00p 3,575.00p 334263
11/01/2024 3,573.00p 3,587.00p 3,538.00p 3,538.00p 370743
10/01/2024 3,533.00p 3,569.52p 3,520.00p 3,550.00p 129801
09/01/2024 3,588.00p 3,597.00p 3,526.00p 3,543.00p 208781
08/01/2024 3,517.00p 3,586.00p 3,473.00p 3,586.00p 126303
05/01/2024 3,577.00p 3,581.00p 3,489.00p 3,545.00p 210659
04/01/2024 3,659.00p 3,686.00p 3,643.00p 3,677.00p 115440
03/01/2024 3,704.00p 3,731.00p 3,661.77p 3,670.00p 222716
02/01/2024 3,779.00p 3,833.00p 3,697.00p 3,719.00p 113046
29/12/2023 3,708.00p 3,795.00p 3,708.00p 3,779.00p 32915
28/12/2023 3,709.00p 3,803.00p 3,709.00p 3,769.00p 107832
27/12/2023 3,800.00p 3,861.00p 3,786.00p 3,806.00p 102921
22/12/2023 3,782.00p 3,807.00p 3,757.00p 3,807.00p 141303
21/12/2023 3,763.00p 3,807.00p 3,748.00p 3,799.00p 66754
20/12/2023 3,775.00p 3,801.00p 3,730.00p 3,790.00p 139940
19/12/2023 3,720.00p 3,765.00p 3,712.00p 3,750.00p 159626
18/12/2023 3,682.00p 3,718.00p 3,673.00p 3,705.00p 120344
15/12/2023 3,757.00p 3,776.00p 3,689.00p 3,712.00p 493798
14/12/2023 3,670.00p 3,785.00p 3,670.00p 3,756.00p 290574
13/12/2023 3,636.00p 3,674.00p 3,608.00p 3,650.00p 243167
12/12/2023 3,571.00p 3,638.00p 3,553.22p 3,603.00p 236523
11/12/2023 3,419.00p 3,522.00p 3,419.00p 3,514.00p 122997
08/12/2023 3,429.00p 3,513.00p 3,429.00p 3,504.00p 74229
07/12/2023 3,444.00p 3,461.00p 3,418.00p 3,444.00p 92662
06/12/2023 3,396.00p 3,459.20p 3,393.00p 3,436.00p 92311
05/12/2023 3,341.00p 3,411.00p 3,299.00p 3,393.00p 99960
04/12/2023 3,380.00p 3,400.00p 3,339.00p 3,348.00p 129080
01/12/2023 3,298.00p 3,388.00p 3,298.00p 3,379.00p 113092
30/11/2023 3,315.00p 3,397.00p 3,315.00p 3,371.00p 395936
29/11/2023 3,338.00p 3,398.00p 3,338.00p 3,383.00p 91891
28/11/2023 3,359.00p 3,389.00p 3,321.00p 3,358.00p 764578
27/11/2023 3,285.00p 3,392.00p 3,285.00p 3,364.00p 139519
24/11/2023 3,346.00p 3,369.00p 3,337.00p 3,367.00p 97037
23/11/2023 3,387.00p 3,387.00p 3,345.00p 3,345.00p 196245
22/11/2023 3,334.00p 3,381.00p 3,334.00p 3,373.00p 120789
21/11/2023 3,367.00p 3,377.00p 3,333.96p 3,342.00p 123979
20/11/2023 3,362.00p 3,400.00p 3,362.00p 3,366.00p 161002
17/11/2023 3,367.00p 3,406.00p 3,358.00p 3,383.00p 742857
16/11/2023 3,314.00p 3,412.00p 3,314.00p 3,359.00p 101756
15/11/2023 3,304.00p 3,456.00p 3,304.00p 3,396.00p 216916
14/11/2023 3,310.00p 3,393.00p 3,288.00p 3,381.00p 342404
13/11/2023 3,307.00p 3,326.00p 3,275.00p 3,309.00p 419381
10/11/2023 3,278.00p 3,302.00p 3,269.00p 3,291.00p 161109
09/11/2023 3,234.00p 3,314.00p 3,234.00p 3,314.00p 388845
08/11/2023 3,222.00p 3,265.00p 3,210.00p 3,251.00p 363673
07/11/2023 3,169.00p 3,241.00p 3,158.00p 3,226.00p 211727
06/11/2023 3,220.00p 3,234.00p 3,178.00p 3,178.00p 168995
03/11/2023 3,151.00p 3,243.00p 3,148.47p 3,227.00p 272828
02/11/2023 3,118.00p 3,199.00p 3,110.00p 3,146.00p 167027
01/11/2023 3,108.00p 3,131.00p 3,065.00p 3,110.00p 231919
31/10/2023 3,079.00p 3,149.00p 3,059.00p 3,100.00p 698057
30/10/2023 3,006.00p 3,019.00p 2,969.00p 3,006.00p 650875
27/10/2023 2,937.00p 2,969.00p 2,932.00p 2,935.00p 262281
26/10/2023 2,919.00p 2,984.00p 2,917.00p 2,937.00p 521180
25/10/2023 2,994.00p 2,994.00p 2,922.00p 2,950.00p 232132
24/10/2023 2,990.00p 2,999.00p 2,959.00p 2,965.00p 148208
23/10/2023 2,963.00p 2,991.00p 2,943.00p 2,976.00p 180201
20/10/2023 2,958.00p 3,015.00p 2,958.00p 2,970.00p 520644
19/10/2023 3,081.00p 3,109.27p 2,998.00p 2,998.00p 275466
18/10/2023 3,158.00p 3,191.00p 3,133.00p 3,133.00p 215394
17/10/2023 3,133.00p 3,205.00p 3,133.00p 3,188.00p 304712
16/10/2023 3,162.00p 3,205.00p 3,153.00p 3,168.00p 280282
13/10/2023 3,281.00p 3,309.00p 3,215.00p 3,215.00p 251935
12/10/2023 3,330.00p 3,384.00p 3,303.00p 3,334.00p 214252
11/10/2023 3,349.00p 3,349.00p 3,308.00p 3,324.00p 216423
10/10/2023 3,239.00p 3,331.00p 3,225.00p 3,310.00p 269621
09/10/2023 3,350.00p 3,350.00p 3,215.00p 3,215.00p 251404
06/10/2023 3,270.00p 3,282.00p 3,209.00p 3,282.00p 732473
05/10/2023 3,230.00p 3,253.00p 3,199.00p 3,199.00p 343233
04/10/2023 3,373.00p 3,373.00p 3,229.00p 3,233.00p 210134
03/10/2023 3,322.00p 3,350.00p 3,293.00p 3,293.00p 151771
02/10/2023 3,414.00p 3,414.00p 3,317.00p 3,337.00p 445368
29/09/2023 3,381.00p 3,430.00p 3,371.00p 3,394.00p 229475
28/09/2023 3,344.00p 3,357.00p 3,304.00p 3,343.00p 120864
27/09/2023 3,293.00p 3,392.00p 3,293.00p 3,337.00p 224846
26/09/2023 3,389.00p 3,402.00p 3,334.00p 3,350.00p 192598
25/09/2023 3,353.00p 3,395.00p 3,338.00p 3,391.00p 221710
22/09/2023 3,419.00p 3,419.00p 3,319.00p 3,372.00p 295538
21/09/2023 3,282.00p 3,364.00p 3,200.00p 3,338.00p 153581
20/09/2023 3,335.00p 3,373.00p 3,333.00p 3,366.00p 103690
19/09/2023 3,350.00p 3,351.00p 3,310.00p 3,333.00p 217782
18/09/2023 3,377.00p 3,378.00p 3,328.00p 3,342.00p 139915
15/09/2023 3,345.00p 3,392.00p 3,345.00p 3,374.00p 292693
14/09/2023 3,296.00p 3,356.00p 3,269.00p 3,356.00p 256922
13/09/2023 3,314.00p 3,314.00p 3,267.00p 3,290.00p 162243
12/09/2023 3,345.00p 3,345.00p 3,293.00p 3,323.00p 193248
11/09/2023 3,306.00p 3,340.00p 3,291.00p 3,320.00p 184083
08/09/2023 3,293.00p 3,329.00p 3,266.00p 3,324.00p 145764
07/09/2023 3,299.00p 3,340.00p 3,299.00p 3,300.00p 188571
06/09/2023 3,339.00p 3,339.00p 3,255.00p 3,324.00p 178725
05/09/2023 3,358.00p 3,358.00p 3,255.00p 3,261.00p 124179
04/09/2023 3,369.00p 3,369.00p 3,279.00p 3,279.00p 158499
01/09/2023 3,336.00p 3,344.00p 3,304.00p 3,313.00p 124590
31/08/2023 3,374.00p 3,374.00p 3,317.00p 3,325.00p 272968
30/08/2023 3,339.00p 3,347.00p 3,310.00p 3,337.00p 124715
29/08/2023 3,312.00p 3,332.00p 3,279.00p 3,330.00p 311370
25/08/2023 3,339.00p 3,339.00p 3,255.00p 3,266.00p 156148
24/08/2023 3,322.00p 3,322.00p 3,258.00p 3,260.00p 105404
23/08/2023 3,310.00p 3,316.00p 3,277.00p 3,280.00p 180146
22/08/2023 3,280.00p 3,287.00p 3,244.00p 3,287.00p 103715
21/08/2023 3,253.00p 3,286.00p 3,249.00p 3,249.00p 159133
18/08/2023 3,302.00p 3,302.00p 3,233.00p 3,265.00p 550431
17/08/2023 3,336.00p 3,336.00p 3,282.00p 3,295.00p 213492
16/08/2023 3,350.00p 3,370.00p 3,295.00p 3,347.00p 133900
15/08/2023 3,392.00p 3,394.84p 3,344.00p 3,384.00p 134006
14/08/2023 3,364.00p 3,381.00p 3,344.80p 3,381.00p 537234
11/08/2023 3,306.00p 3,405.00p 3,306.00p 3,371.00p 122365
10/08/2023 3,396.00p 3,405.00p 3,361.00p 3,385.00p 363482
09/08/2023 3,413.00p 3,439.95p 3,359.00p 3,389.00p 161254
08/08/2023 3,378.00p 3,450.00p 3,375.00p 3,404.00p 213240
07/08/2023 3,389.00p 3,451.00p 3,335.00p 3,408.00p 296326
04/08/2023 3,383.00p 3,396.00p 3,334.00p 3,334.00p 243531
03/08/2023 3,396.00p 3,411.00p 3,378.00p 3,384.00p 120348
02/08/2023 3,411.00p 3,473.00p 3,381.00p 3,435.00p 332207
01/08/2023 3,487.00p 3,514.00p 3,423.00p 3,450.00p 362082
31/07/2023 3,574.00p 3,610.00p 3,465.00p 3,511.00p 233787
28/07/2023 3,658.00p 3,658.00p 3,490.00p 3,508.00p 288506
27/07/2023 3,577.00p 3,616.00p 3,540.00p 3,590.00p 126909
26/07/2023 3,723.00p 3,723.00p 3,498.00p 3,542.00p 171367
25/07/2023 3,593.00p 3,642.00p 3,580.00p 3,637.00p 106731
24/07/2023 3,625.00p 3,656.00p 3,605.00p 3,611.00p 374226
21/07/2023 3,649.00p 3,650.00p 3,618.00p 3,633.00p 73495
20/07/2023 3,613.00p 3,662.00p 3,613.00p 3,640.00p 70592
19/07/2023 3,615.00p 3,656.00p 3,599.00p 3,635.00p 85382
18/07/2023 3,614.00p 3,623.00p 3,570.00p 3,587.00p 166475
17/07/2023 3,560.00p 3,629.00p 3,553.00p 3,614.00p 194954
14/07/2023 3,630.00p 3,670.00p 3,616.00p 3,649.00p 118181
13/07/2023 3,630.00p 3,630.00p 3,548.00p 3,625.00p 234221
12/07/2023 3,496.00p 3,617.00p 3,483.00p 3,596.00p 317791
11/07/2023 3,495.00p 3,543.00p 3,473.00p 3,501.00p 167033
10/07/2023 3,362.00p 3,464.00p 3,362.00p 3,461.00p 102463
07/07/2023 3,509.00p 3,509.00p 3,394.26p 3,446.00p 87985
06/07/2023 3,533.00p 3,533.00p 3,426.00p 3,426.00p 143644
05/07/2023 3,450.00p 3,493.00p 3,438.00p 3,464.00p 306020
04/07/2023 3,563.00p 3,563.00p 3,494.00p 3,529.00p 98345
03/07/2023 3,622.00p 3,622.00p 3,540.00p 3,540.00p 414468
30/06/2023 3,531.00p 3,616.00p 3,476.25p 3,595.00p 187274
29/06/2023 3,562.00p 3,584.25p 3,514.00p 3,531.00p 193001
28/06/2023 3,526.00p 3,582.00p 3,505.00p 3,556.00p 114995
27/06/2023 3,528.00p 3,549.00p 3,492.00p 3,495.00p 178072
26/06/2023 3,520.00p 3,556.00p 3,465.00p 3,519.00p 319146
23/06/2023 3,527.00p 3,538.00p 3,503.00p 3,519.00p 191422
22/06/2023 3,537.00p 3,592.06p 3,510.00p 3,524.00p 268827
21/06/2023 3,640.00p 3,674.00p 3,590.00p 3,590.00p 98704
20/06/2023 3,669.00p 3,679.00p 3,597.00p 3,648.00p 120429
19/06/2023 3,644.00p 3,715.00p 3,644.00p 3,667.00p 295504
16/06/2023 3,750.00p 3,750.00p 3,667.00p 3,705.00p 747238

*Close Price adjusted for both dividends and splits