Spectra Systems Corporation (SPSY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spectra Systems Corporation

Date Open High Low Close* Volume
12/12/2025 144.50p 147.00p 144.50p 144.50p 50244
11/12/2025 145.00p 147.00p 144.09p 144.50p 18985
10/12/2025 143.50p 146.80p 143.26p 145.00p 67742
09/12/2025 143.50p 144.00p 143.00p 143.50p 21439
08/12/2025 143.50p 144.00p 143.00p 143.50p 4680
05/12/2025 144.50p 144.50p 143.00p 143.50p 37792
04/12/2025 145.50p 147.00p 144.00p 144.50p 59360
03/12/2025 146.50p 147.20p 145.00p 145.50p 43995
02/12/2025 149.50p 153.50p 144.00p 146.50p 165040
01/12/2025 145.50p 153.80p 144.03p 149.50p 131661
28/11/2025 134.50p 146.80p 134.50p 145.50p 132396
27/11/2025 131.50p 140.00p 130.00p 134.50p 204040
26/11/2025 127.50p 132.78p 127.50p 131.50p 136047
25/11/2025 130.50p 133.00p 123.12p 126.00p 282586
24/11/2025 128.50p 129.70p 127.15p 128.50p 87529
21/11/2025 128.00p 128.96p 126.00p 128.50p 98835
20/11/2025 133.50p 136.00p 126.00p 128.00p 210849
19/11/2025 137.50p 137.50p 130.00p 133.50p 141820
18/11/2025 139.50p 142.65p 132.00p 135.50p 79788
17/11/2025 138.50p 142.00p 138.50p 142.00p 45782
14/11/2025 138.50p 140.00p 136.25p 138.50p 84094
13/11/2025 142.00p 143.50p 138.00p 138.50p 28106
12/11/2025 142.50p 142.50p 138.60p 142.00p 40147
11/11/2025 143.00p 143.00p 140.00p 142.50p 32802
10/11/2025 141.00p 143.00p 140.28p 143.00p 76666
07/11/2025 142.00p 142.00p 138.00p 141.00p 47850
06/11/2025 141.50p 143.00p 140.96p 142.00p 104929
05/11/2025 143.50p 143.50p 138.00p 140.00p 107581
04/11/2025 140.50p 144.00p 140.00p 143.50p 81851
03/11/2025 146.50p 146.80p 140.00p 141.00p 107695
31/10/2025 146.50p 147.50p 145.10p 146.50p 25365
30/10/2025 144.50p 148.00p 144.10p 146.50p 115234
29/10/2025 144.50p 145.90p 144.00p 144.50p 24687
28/10/2025 144.50p 145.00p 140.45p 144.50p 133597
27/10/2025 147.50p 149.00p 143.00p 145.00p 104035
24/10/2025 151.00p 151.00p 146.99p 147.50p 45033
23/10/2025 146.50p 154.00p 146.50p 151.00p 139664
22/10/2025 143.50p 147.00p 142.75p 146.50p 362418
21/10/2025 145.50p 147.00p 144.00p 145.00p 91090
20/10/2025 146.50p 147.30p 144.00p 145.00p 23250
17/10/2025 152.00p 154.70p 145.00p 148.00p 85292
16/10/2025 148.50p 153.60p 148.50p 152.00p 116474
15/10/2025 145.00p 148.50p 145.00p 148.50p 96927
14/10/2025 150.50p 150.50p 142.00p 147.00p 391494
13/10/2025 156.00p 156.98p 150.00p 150.00p 116468
10/10/2025 156.50p 157.97p 155.00p 156.00p 53084
09/10/2025 160.50p 163.00p 157.00p 157.00p 137589
08/10/2025 157.50p 161.85p 157.12p 160.50p 71671
07/10/2025 163.50p 164.00p 156.00p 158.00p 193914
06/10/2025 173.50p 175.00p 160.58p 165.00p 232949
03/10/2025 175.50p 178.00p 173.00p 173.50p 82933
02/10/2025 169.00p 179.38p 169.00p 177.00p 159641
01/10/2025 161.00p 170.00p 159.05p 169.00p 375464
30/09/2025 155.50p 163.50p 154.80p 161.00p 307922
29/09/2025 196.00p 198.00p 151.33p 156.00p 1739358
26/09/2025 194.00p 194.10p 190.00p 193.00p 80585
25/09/2025 194.00p 198.00p 190.00p 194.00p 10313
24/09/2025 194.00p 195.44p 190.16p 194.00p 97353
23/09/2025 189.00p 194.00p 188.00p 194.00p 97897
22/09/2025 194.00p 194.00p 186.37p 189.00p 189768
19/09/2025 194.00p 194.00p 190.00p 194.00p 40498
18/09/2025 196.00p 196.00p 190.00p 194.00p 31253
17/09/2025 196.00p 196.00p 194.00p 196.00p 3595
16/09/2025 198.00p 198.00p 198.00p 196.00p 26519
15/09/2025 198.00p 198.00p 194.00p 198.00p 32515
12/09/2025 199.00p 199.00p 195.50p 198.00p 20104
11/09/2025 189.00p 196.00p 189.00p 198.00p 101236
10/09/2025 189.00p 198.00p 187.49p 196.00p 94445
09/09/2025 192.00p 192.60p 184.00p 189.00p 143902
08/09/2025 200.00p 200.00p 190.50p 192.00p 133864
05/09/2025 202.00p 203.60p 200.00p 200.00p 14675
04/09/2025 203.00p 205.40p 200.00p 202.00p 72043
03/09/2025 203.00p 205.40p 200.00p 203.00p 26242
02/09/2025 203.00p 205.40p 200.00p 203.00p 50675
01/09/2025 204.00p 205.40p 200.55p 203.00p 47618
29/08/2025 204.00p 205.60p 200.00p 204.00p 37490
28/08/2025 204.00p 205.00p 202.00p 204.00p 24350
27/08/2025 206.00p 207.20p 202.15p 204.00p 10943
26/08/2025 206.00p 206.00p 202.20p 206.00p 15844
22/08/2025 206.00p 207.36p 203.10p 206.00p 33185
21/08/2025 206.00p 207.36p 202.30p 206.00p 17276
20/08/2025 204.00p 212.00p 202.00p 206.00p 63558
19/08/2025 204.00p 206.00p 202.40p 204.00p 72430
18/08/2025 204.00p 206.00p 198.57p 204.00p 46574
15/08/2025 208.00p 208.00p 201.75p 204.00p 47774
14/08/2025 208.00p 209.24p 204.00p 208.00p 56474
13/08/2025 209.00p 209.50p 206.00p 208.00p 29766
12/08/2025 212.00p 212.00p 208.00p 209.00p 19643
11/08/2025 212.00p 212.00p 208.00p 212.00p 37368
08/08/2025 211.00p 216.00p 206.20p 212.00p 8464
07/08/2025 212.00p 216.00p 206.20p 211.00p 38612
06/08/2025 212.00p 212.00p 205.00p 212.00p 39074
05/08/2025 207.00p 212.00p 206.00p 212.00p 43362
04/08/2025 213.00p 213.00p 206.40p 207.00p 26060
01/08/2025 216.00p 216.00p 210.12p 213.00p 16416
31/07/2025 216.00p 218.40p 210.50p 216.00p 33321
30/07/2025 214.00p 216.00p 212.00p 216.00p 28981
29/07/2025 216.00p 216.00p 206.66p 214.00p 66761
28/07/2025 220.00p 220.00p 214.00p 216.00p 39181
25/07/2025 219.00p 220.00p 214.44p 219.00p 83134
24/07/2025 228.00p 228.00p 218.04p 219.00p 60547
23/07/2025 228.00p 228.00p 226.00p 228.00p 14354
22/07/2025 232.00p 232.00p 226.00p 228.00p 91831
21/07/2025 232.00p 234.00p 226.00p 232.00p 124287
18/07/2025 227.00p 234.00p 227.00p 232.00p 29699
17/07/2025 223.00p 229.60p 223.00p 227.00p 17857
16/07/2025 222.00p 224.00p 222.00p 223.00p 45542
15/07/2025 222.00p 223.75p 220.53p 222.00p 75446
14/07/2025 226.00p 226.00p 219.40p 222.00p 145253
11/07/2025 226.00p 226.00p 222.55p 226.00p 68473
10/07/2025 226.00p 226.00p 222.50p 226.00p 187695
09/07/2025 226.00p 229.99p 223.85p 226.00p 24612
08/07/2025 226.00p 229.00p 222.50p 226.00p 67097
07/07/2025 225.00p 226.20p 224.33p 226.00p 29860
04/07/2025 225.00p 228.00p 224.25p 225.00p 31561
03/07/2025 225.00p 227.50p 223.34p 225.00p 51154
02/07/2025 227.00p 228.00p 220.30p 225.00p 98235
01/07/2025 227.00p 229.00p 224.65p 227.00p 53464
30/06/2025 228.00p 229.10p 224.20p 227.00p 40711
27/06/2025 228.00p 230.00p 226.00p 228.00p 23765
26/06/2025 233.00p 233.00p 227.00p 228.00p 17967
25/06/2025 236.00p 236.78p 230.12p 233.00p 48432
24/06/2025 236.00p 240.00p 232.00p 236.00p 66767
23/06/2025 232.00p 237.80p 231.62p 236.00p 179562
20/06/2025 231.00p 234.00p 229.20p 232.00p 61051
19/06/2025 230.00p 234.00p 226.00p 231.00p 29574
18/06/2025 231.00p 238.00p 229.00p 230.00p 203048
17/06/2025 220.00p 234.00p 220.00p 231.00p 199487
16/06/2025 210.00p 224.00p 209.68p 222.00p 156403
13/06/2025 211.00p 214.00p 201.00p 210.00p 124694
12/06/2025 205.00p 217.00p 198.23p 211.00p 184831
11/06/2025 200.00p 213.50p 200.00p 209.00p 117314
10/06/2025 200.00p 201.88p 198.00p 200.00p 40191
09/06/2025 200.00p 208.00p 197.56p 200.00p 98542
06/06/2025 200.00p 202.90p 196.10p 200.00p 105942
05/06/2025 200.00p 201.52p 196.10p 200.00p 122671
04/06/2025 200.00p 201.85p 196.34p 200.00p 52968
03/06/2025 200.00p 202.72p 197.76p 200.00p 59907
02/06/2025 203.00p 204.42p 198.16p 200.00p 61554
30/05/2025 203.00p 204.90p 200.51p 203.00p 43585
29/05/2025 201.00p 205.04p 196.00p 203.00p 121518
28/05/2025 203.00p 205.90p 196.50p 200.00p 210520
27/05/2025 203.00p 206.00p 200.17p 206.00p 51509
23/05/2025 205.00p 205.99p 200.00p 203.00p 67676
22/05/2025 210.00p 210.00p 200.00p 205.00p 94927
21/05/2025 215.00p 215.00p 200.00p 203.00p 63713
20/05/2025 222.00p 222.00p 208.00p 215.00p 63125
19/05/2025 215.00p 225.00p 210.00p 222.00p 65386
16/05/2025 203.00p 217.00p 202.00p 214.00p 77412
15/05/2025 200.00p 204.00p 196.20p 200.00p 360533
14/05/2025 200.00p 200.00p 194.00p 200.00p 175996
13/05/2025 200.00p 200.00p 195.50p 200.00p 209380
12/05/2025 200.00p 200.00p 197.55p 200.00p 61505
09/05/2025 200.00p 200.80p 200.00p 200.00p 119654
08/05/2025 198.00p 200.00p 198.00p 200.00p 37063
07/05/2025 198.00p 200.00p 196.60p 198.00p 54624
06/05/2025 198.00p 206.00p 195.50p 198.00p 71713
02/05/2025 201.00p 202.99p 197.00p 198.00p 58552
01/05/2025 201.00p 204.00p 196.30p 201.00p 79265
30/04/2025 201.00p 201.00p 196.22p 201.00p 38810
29/04/2025 199.00p 202.40p 195.00p 201.00p 58408
28/04/2025 205.00p 205.00p 190.00p 199.00p 123702
25/04/2025 205.00p 205.30p 200.20p 205.00p 35007
24/04/2025 205.00p 209.00p 201.00p 205.00p 206199
23/04/2025 210.00p 210.00p 200.00p 205.00p 37175
22/04/2025 210.00p 211.90p 200.00p 210.00p 71441
17/04/2025 210.00p 211.90p 205.55p 210.00p 31711
16/04/2025 205.00p 211.90p 205.00p 210.00p 125810
15/04/2025 205.00p 210.00p 200.00p 205.00p 112172
14/04/2025 210.00p 210.00p 196.00p 205.00p 39905
11/04/2025 210.00p 217.00p 195.00p 208.00p 71712
10/04/2025 202.50p 211.75p 202.50p 210.00p 43659
09/04/2025 205.00p 205.00p 195.00p 197.50p 41559
08/04/2025 195.00p 215.00p 195.00p 205.00p 98399
07/04/2025 202.00p 202.00p 172.60p 192.00p 103443
04/04/2025 210.00p 218.00p 194.10p 196.00p 128181
03/04/2025 202.00p 218.00p 190.00p 210.00p 103896
02/04/2025 205.00p 210.00p 200.00p 202.00p 106691
01/04/2025 203.00p 215.40p 200.55p 208.00p 115214
31/03/2025 220.00p 224.00p 194.00p 199.00p 290761
28/03/2025 215.00p 223.00p 215.00p 220.00p 55616
27/03/2025 215.00p 216.00p 210.50p 215.00p 20147
26/03/2025 215.00p 217.60p 210.00p 215.00p 33010
25/03/2025 213.00p 218.00p 211.00p 215.00p 18979
24/03/2025 210.00p 213.00p 208.01p 213.00p 69858
21/03/2025 211.00p 211.34p 208.00p 210.00p 35755
20/03/2025 211.00p 211.80p 210.22p 211.00p 21005
19/03/2025 216.00p 216.00p 210.00p 210.00p 37942
18/03/2025 220.00p 220.00p 208.00p 216.00p 30379
17/03/2025 220.00p 220.00p 216.00p 220.00p 38872
14/03/2025 220.00p 220.00p 216.00p 220.00p 34588
13/03/2025 220.00p 220.00p 216.00p 220.00p 22863
12/03/2025 220.00p 220.00p 216.00p 220.00p 45358
11/03/2025 222.00p 222.00p 215.00p 220.00p 21422
10/03/2025 233.00p 233.00p 218.00p 222.00p 73961
07/03/2025 234.00p 234.00p 228.00p 233.00p 5505
06/03/2025 234.00p 234.80p 230.00p 234.00p 34285
05/03/2025 234.00p 237.00p 230.50p 234.00p 71007
04/03/2025 235.00p 240.00p 230.00p 234.00p 86549
03/03/2025 230.00p 240.00p 229.17p 235.00p 63677

*Close Price adjusted for both dividends and splits