Canada markets closed

Spectris plc (SXS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3,256.00+42.00 (+1.31%)
At close: 04:35PM BST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20243,220.903,256.003,210.003,256.003,256.00259,340
Apr 22, 20243,196.003,217.003,177.223,214.003,214.00101,650
Apr 19, 20243,148.003,178.003,105.963,178.003,178.00233,630
Apr 18, 20243,166.003,174.003,130.003,166.003,166.00218,645
Apr 17, 20243,152.003,184.003,144.003,144.003,144.00168,797
Apr 16, 20243,166.003,202.003,144.003,170.003,170.00154,106
Apr 15, 20243,238.003,264.003,204.003,216.003,216.00775,117
Apr 12, 20243,328.003,328.003,228.003,228.003,228.00234,106
Apr 11, 20243,154.003,266.003,154.003,258.003,258.00244,351
Apr 10, 20243,260.003,306.003,214.003,222.003,222.00240,990
Apr 09, 20243,194.003,288.003,194.003,264.003,264.001,214,377
Apr 08, 20243,168.003,246.003,160.003,226.003,226.00237,037
Apr 05, 20243,228.003,236.003,190.203,204.003,204.00151,625
Apr 04, 20243,224.003,258.003,224.003,256.003,256.00371,739
Apr 03, 20243,208.003,286.003,208.003,240.003,240.00397,470
Apr 02, 20243,234.003,388.003,234.003,284.003,284.00242,608
Mar 28, 20243,280.003,317.003,262.003,307.003,307.00308,831
Mar 27, 20243,230.003,275.003,230.003,275.003,275.00300,552
Mar 26, 20243,221.003,278.003,214.003,278.003,278.00332,156
Mar 25, 20243,288.003,296.003,251.003,252.003,252.00216,918
Mar 22, 20243,254.003,342.003,254.003,306.003,306.00253,283
Mar 21, 20243,304.003,339.003,282.003,329.003,329.00590,677
Mar 20, 20243,348.003,348.003,276.003,276.003,276.00235,592
Mar 19, 20243,247.003,327.003,247.003,302.003,302.00196,570
Mar 18, 20243,338.003,338.003,294.003,320.003,320.00204,499
Mar 15, 20243,376.003,385.003,298.003,321.003,321.001,230,437
Mar 14, 20243,408.003,408.003,302.003,309.003,309.00300,133
Mar 13, 20243,330.003,354.503,315.003,331.003,331.00791,703
Mar 12, 20243,348.003,361.003,304.003,326.003,326.00502,179
Mar 11, 20243,305.003,365.003,296.003,316.003,316.00277,695
Mar 08, 20243,356.003,394.003,338.003,363.003,363.00442,358
Mar 07, 20243,365.003,365.003,313.003,359.003,359.00522,083
Mar 06, 20243,312.003,374.003,312.003,357.003,357.00242,713
Mar 05, 20243,306.003,417.003,306.003,323.003,323.00308,638
Mar 04, 20243,357.003,383.003,334.003,381.003,381.00312,140
Mar 01, 20243,509.003,516.003,359.003,363.003,363.00463,223
Feb 29, 20243,535.003,611.453,462.003,505.003,505.00844,906
Feb 28, 20243,688.003,688.003,574.793,608.003,608.00303,360
Feb 27, 20243,679.003,681.003,622.003,659.003,659.00205,428
Feb 26, 20243,730.003,730.003,630.003,660.003,660.00555,564
Feb 23, 20243,581.003,698.003,581.003,696.003,696.00521,477
Feb 22, 20243,602.003,686.003,602.003,660.003,660.00383,805
Feb 21, 20243,673.003,694.003,627.003,656.003,656.00175,121
Feb 20, 20243,709.003,725.003,664.003,695.003,695.00160,955
Feb 19, 20243,671.003,707.003,657.003,707.003,707.00189,029
Feb 16, 20243,611.003,682.003,558.003,682.003,682.00318,042
Feb 15, 20243,611.003,624.003,595.003,604.003,604.00191,638
Feb 14, 20243,515.003,595.003,515.003,587.003,587.00183,211
Feb 13, 20243,518.003,567.003,471.003,523.003,523.00194,148
Feb 12, 20243,646.003,665.003,585.003,585.003,585.00141,534
Feb 09, 20243,516.003,590.003,516.003,584.003,584.00241,943
Feb 08, 20243,629.003,637.003,582.003,582.003,582.00301,886
Feb 07, 20243,636.003,650.003,615.003,615.003,615.00374,607
Feb 06, 20243,630.003,669.003,623.003,649.003,649.00194,729
Feb 05, 20243,673.003,691.003,632.003,649.003,649.00262,066
Feb 02, 20243,803.003,803.003,675.003,681.003,681.00139,150
Feb 01, 20243,701.003,733.003,686.003,726.003,726.00289,201
Jan 31, 20243,692.003,715.003,675.003,701.003,701.00271,535
Jan 30, 20243,604.003,690.003,592.003,690.003,690.00335,056
Jan 29, 20243,502.003,572.003,502.003,566.003,566.00191,642
Jan 26, 20243,493.003,598.003,493.003,589.003,589.00204,884
Jan 25, 20243,453.003,586.003,453.003,579.003,579.00132,143
Jan 24, 20243,545.003,552.003,506.003,539.003,539.00153,058
Jan 23, 20243,525.003,583.003,525.003,525.003,525.00248,536
Jan 22, 20243,447.003,586.003,447.003,577.003,577.00173,189
Jan 19, 20243,551.003,570.003,521.003,533.003,533.00313,564
Jan 18, 20243,487.003,557.003,487.003,557.003,557.00156,284
Jan 17, 20243,482.003,576.343,482.003,515.003,515.00116,884
Jan 16, 20243,625.003,625.003,539.003,558.003,558.00684,506
Jan 15, 20243,580.003,586.003,497.003,559.003,559.00120,106
Jan 12, 20243,553.003,606.003,553.003,575.003,575.00387,122
Jan 11, 20243,573.003,587.003,538.003,538.003,538.00530,970
Jan 10, 20243,533.003,569.523,520.003,550.003,550.00156,024
Jan 09, 20243,588.003,597.003,526.003,543.003,543.00274,011
Jan 08, 20243,517.003,586.003,473.003,586.003,586.00144,213
Jan 05, 20243,577.003,581.003,489.003,545.003,545.00252,254
Jan 04, 20243,659.003,686.003,643.003,677.003,677.00148,578
Jan 03, 20243,704.003,731.003,661.773,670.003,670.00257,620
Jan 02, 20243,779.003,833.003,697.003,719.003,719.00145,620
Dec 29, 20233,708.003,795.003,708.003,779.003,779.0041,034
Dec 28, 20233,709.003,803.003,709.003,769.003,769.00119,225
Dec 27, 20233,800.003,861.003,786.003,806.003,806.00112,792
Dec 22, 20233,782.003,807.003,757.003,807.003,807.00145,253
Dec 21, 20233,763.003,807.003,748.003,799.003,799.0085,341
Dec 20, 20233,775.003,801.003,730.003,790.003,790.00156,262
Dec 19, 20233,720.003,765.003,712.003,750.003,750.00185,793
Dec 18, 20233,682.003,718.003,673.003,705.003,705.00125,703
Dec 15, 20233,757.003,776.003,689.003,712.003,712.00524,560
Dec 14, 20233,670.003,785.003,670.003,756.003,756.00397,894
Dec 13, 20233,636.003,674.003,608.003,650.003,650.00258,385
Dec 12, 20233,571.003,638.003,553.223,603.003,603.00288,341
Dec 11, 20233,419.003,522.003,419.003,514.003,514.00171,839
Dec 08, 20233,429.003,513.003,429.003,504.003,504.00124,401
Dec 07, 20233,444.003,461.003,418.003,444.003,444.00287,822
Dec 06, 20233,396.003,459.203,393.003,436.003,436.00109,464
Dec 05, 20233,341.003,411.003,299.003,393.003,393.00119,601
Dec 04, 20233,380.003,400.003,339.003,348.003,348.00135,806
Dec 01, 20233,298.003,388.003,298.003,379.003,379.00129,270
Nov 30, 20233,315.003,397.003,315.003,371.003,371.00469,877
Nov 29, 20233,338.003,398.003,338.003,383.003,383.00114,637
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...