1. Share Prices

  2. Spectris PLC (SXS)

4,088.00p-6.96 (-0.17%)10 Sep 2025, 17:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spectris PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20254088.00p4096.00p4086.00p4096.00p609,375
Sep 8, 20254074.00p4094.00p4074.00p4088.00p908,582
Sep 5, 20254074.00p4082.00p4070.00p4078.00p697,909
Sep 4, 20254074.00p4088.00p4072.00p4072.00p641,388
Sep 3, 20254054.00p4084.00p4050.00p4078.00p744,049
Sep 2, 20254044.00p4056.00p4044.00p4050.00p381,221
Sep 1, 20254048.00p4050.00p4042.00p4046.00p269,423
Aug 29, 20254040.00p4048.00p4040.00p4046.00p471,378
Aug 28, 20254046.00p4046.00p4040.00p4040.00p576,563
Aug 27, 20254048.00p4048.00p4038.00p4040.00p588,492
Aug 26, 20254040.00p4054.00p4038.00p4040.00p1,153,838
Aug 22, 20254040.00p4042.00p4036.00p4042.00p434,188
Aug 21, 20254044.00p4044.00p4036.00p4038.00p411,295
Aug 20, 20254026.00p4044.00p4026.00p4040.00p417,997
Aug 19, 20254030.00p4038.00p4028.00p4030.00p1,046,455
Aug 18, 20254038.00p4044.00p4028.00p4032.00p757,337
Aug 15, 20254036.00p4036.00p4026.00p4032.00p763,389
Aug 14, 20254032.00p4048.00p4026.00p4026.00p1,320,990
Aug 13, 20254030.00p4036.03p4030.00p4032.00p2,162,238
Aug 12, 20254038.00p4044.00p4014.33p4032.00p1,372,930
Aug 11, 20254024.00p4035.00p4012.00p4034.00p4,245,483
Aug 8, 20254168.00p4170.00p4144.00p4166.00p1,141,223
Aug 7, 20254150.00p4166.00p4122.00p4160.00p1,815,080
Aug 6, 20254120.00p4139.67p4112.00p4134.00p1,149,751
Aug 5, 20254140.00p4168.00p4106.00p4110.00p1,505,692
Aug 4, 20254082.00p4100.00p4074.00p4082.00p1,030,879
Aug 1, 20253986.00p4090.00p3982.00p4078.00p2,209,363
Jul 31, 20254000.00p4000.00p3982.00p3990.00p540,741
Jul 30, 20253980.00p3992.00p3980.00p3992.00p345,047
Jul 29, 20253980.00p3990.00p3972.00p3988.00p1,194,219
Jul 28, 20253986.00p3986.00p3972.00p3978.00p945,347
Jul 25, 20253976.00p3980.00p3969.49p3980.00p1,461,893
Jul 24, 20253974.00p3984.00p3964.00p3974.00p753,457
Jul 23, 20253970.00p3980.08p3964.00p3974.00p344,170
Jul 22, 20253972.00p3984.00p3959.14p3964.00p411,927
Jul 21, 20253978.39p3990.00p3970.00p3970.00p314,182
Jul 18, 20253976.00p3980.00p3970.00p3972.00p220,956
Jul 17, 20253980.00p3984.00p3964.00p3970.00p498,497
Jul 16, 20253972.00p3984.00p3968.00p3974.00p374,033
Jul 15, 20253984.00p3988.00p3974.00p3976.00p475,780
Jul 14, 20253976.00p3990.00p3970.00p3980.00p884,573
Jul 11, 20253986.00p3994.00p3980.00p3980.00p392,361
Jul 10, 20253990.00p3998.00p3980.00p3986.00p505,471
Jul 9, 20253980.00p4010.00p3980.00p3980.00p520,447
Jul 8, 20254000.00p4002.00p3982.00p3988.00p1,641,468
Jul 7, 20254040.00p4040.00p3980.00p3980.00p507,218
Jul 4, 20254000.00p4028.00p3998.00p4018.00p688,735
Jul 3, 20254000.00p4022.01p3974.00p4000.00p1,125,791
Jul 2, 20254030.00p4036.00p3964.00p3972.00p3,744,474
Jul 1, 20253850.00p3890.00p3813.00p3830.00p590,519
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.007.14
Prudential PLC1,026.503.31
Close Brothers Group PLC484.603.02
Anglo American PLC2,555.692.64
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,963.50-12.38
Goodwin PLC10,450.00-5.86
Vistry Group PLC576.80-4.47
Relx PLC3,338.00-4.16
Computacenter PLC2,322.00-3.81
International Consolidated Airlines Group S.A.383.40-3.64