1. Share Prices

  2. Spectra Systems Corporation (SPSY)

208.00p+1.00 (+0.48%)05 Aug 2025, 12:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spectra Systems Corporation Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025213.00p211.90p206.40p207.00p26,060
Aug 1, 2025216.00p213.00p210.12p213.00p16,416
Jul 31, 2025216.00p213.60p210.50p216.00p33,321
Jul 30, 2025214.00p215.20p212.00p216.00p28,981
Jul 29, 2025216.00p216.00p206.66p214.00p66,761
Jul 28, 2025220.00p220.00p214.00p216.00p39,181
Jul 25, 2025219.00p220.00p214.44p219.00p83,134
Jul 24, 2025228.00p223.00p218.04p219.00p60,547
Jul 23, 2025228.00p227.40p226.00p228.00p14,354
Jul 22, 2025232.00p230.00p226.00p228.00p91,831
Jul 21, 2025231.10p234.00p226.00p232.00p124,287
Jul 18, 2025227.00p234.00p227.18p232.00p29,699
Jul 17, 2025223.00p230.00p224.00p227.00p45,357
Jul 16, 2025222.00p224.00p222.08p223.00p45,542
Jul 15, 2025222.00p223.75p220.53p222.00p75,446
Jul 14, 2025226.00p226.00p219.40p222.00p145,253
Jul 11, 2025226.00p225.80p222.56p226.00p109,473
Jul 10, 2025226.00p226.00p222.50p226.00p187,695
Jul 9, 2025226.00p229.99p223.85p226.00p24,612
Jul 8, 2025226.00p229.00p222.50p226.00p67,097
Jul 7, 2025225.00p226.20p224.33p226.00p29,860
Jul 4, 2025225.00p228.00p224.25p225.00p31,561
Jul 3, 2025225.00p227.50p223.34p225.00p51,154
Jul 2, 2025227.00p228.00p220.30p225.00p98,235
Jul 1, 2025227.00p229.00p224.65p227.00p53,464
Jun 30, 2025228.00p229.10p224.20p227.00p40,711
Jun 27, 2025228.00p230.00p226.00p228.00p23,765
Jun 26, 2025233.00p232.82p227.00p228.00p17,967
Jun 25, 2025236.00p236.78p230.12p233.00p48,432
Jun 24, 2025236.00p240.00p232.00p236.00p86,767
Jun 23, 2025232.00p237.80p231.62p236.00p179,562
Jun 20, 2025231.00p234.00p229.20p232.00p61,051
Jun 19, 2025230.00p234.00p226.00p231.00p29,574
Jun 18, 2025231.00p238.00p229.00p230.00p203,048
Jun 17, 2025220.00p234.00p223.30p231.00p199,487
Jun 16, 2025210.00p224.00p209.68p222.00p156,403
Jun 13, 2025211.00p214.00p201.00p210.00p124,694
Jun 12, 2025205.00p217.00p198.23p211.00p184,831
Jun 11, 2025200.00p213.50p200.00p209.00p117,314
Jun 10, 2025200.00p201.88p198.00p200.00p40,191
Jun 9, 2025200.00p208.00p197.56p200.00p98,542
Jun 6, 2025200.00p202.90p196.10p200.00p105,942
Jun 5, 2025200.00p201.52p196.10p200.00p122,671
Jun 4, 2025200.00p201.85p196.34p200.00p52,968
Jun 3, 2025200.00p202.72p197.76p200.00p59,907
Jun 2, 2025203.00p204.42p198.16p200.00p61,554
May 30, 2025203.00p204.90p200.51p203.00p43,585
May 29, 2025201.00p205.04p196.00p203.00p121,518
May 28, 2025203.00p205.90p196.50p200.00p210,520
May 27, 2025203.00p206.00p200.16p206.00p51,509
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,317.5214.17
Fresnillo PLC1,503.004.81
Travis Perkins PLC571.506.82
Close Brothers Group PLC520.005.82
Hunting PLC309.505.63
Oxford Nanopore Technologies PLC210.606.15

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC203.60-17.24
Senior PLC180.80-3.42
Raspberry Pi Holdings PLC406.60-3.33
Jtc PLC916.50-3.42
Moonpig Group PLC207.00-1.90
Wetherspoon ( J.D.) PLC730.00-1.82