1. Share Prices

  2. Spectra Systems Corporation (SPSY)

196.00p+7.00 (+3.70%)10 Sep 2025, 17:07
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
Sep 9, 2025192.00p192.60p184.00p189.00p143,902
Sep 8, 2025200.00p200.00p190.00p192.00p148,864
Sep 5, 2025202.00p203.60p200.00p200.00p14,675
Sep 4, 2025203.00p205.40p200.00p202.00p72,043
Sep 3, 2025203.00p205.40p200.00p203.00p26,242
Sep 2, 2025203.00p205.40p200.00p203.00p50,675
Sep 1, 2025204.00p205.40p200.55p203.00p47,618
Aug 29, 2025204.00p205.60p200.00p204.00p37,490
Aug 28, 2025204.00p205.00p202.00p204.00p24,350
Aug 27, 2025206.00p207.20p202.00p204.00p10,943
Aug 26, 2025206.00p206.00p202.20p206.00p15,844
Aug 22, 2025206.00p207.36p203.10p206.00p33,185
Aug 21, 2025206.00p207.36p202.30p206.00p33,776
Aug 20, 2025204.00p212.00p202.00p206.00p63,558
Aug 19, 2025204.00p206.00p202.40p204.00p72,430
Aug 18, 2025204.00p206.00p198.57p204.00p46,574
Aug 15, 2025208.00p207.88p201.75p204.00p47,774
Aug 14, 2025208.00p209.24p204.00p208.00p56,474
Aug 13, 2025209.00p209.50p206.00p208.00p49,276
Aug 12, 2025212.00p209.00p208.00p209.00p19,643
Aug 11, 2025212.00p210.80p208.00p212.00p37,368
Aug 8, 2025211.00p216.00p206.20p212.00p8,464
Aug 7, 2025212.00p216.00p206.20p211.00p38,612
Aug 6, 2025212.00p209.90p205.00p212.00p39,074
Aug 5, 2025207.00p209.90p206.00p212.00p43,362
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.