3,307.00p+32.00 (+0.98%)28 Mar 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Spectris PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20243230.00p3275.00p3230.00p3275.00p300,552
Mar 26, 20243221.00p3278.00p3214.00p3278.00p332,156
Mar 25, 20243288.00p3296.00p3251.00p3252.00p216,918
Mar 22, 20243254.00p3342.00p3254.00p3306.00p253,283
Mar 21, 20243304.00p3339.00p3282.00p3329.00p590,677
Mar 20, 20243348.00p3348.00p3276.00p3276.00p235,592
Mar 19, 20243247.00p3327.00p3247.00p3302.00p196,570
Mar 18, 20243338.00p3338.00p3294.00p3320.00p204,499
Mar 15, 20243376.00p3385.00p3298.00p3321.00p1,230,437
Mar 14, 20243408.00p3408.00p3302.00p3309.00p300,133
Mar 13, 20243330.00p3354.50p3315.00p3331.00p791,703
Mar 12, 20243348.00p3361.00p3304.00p3326.00p502,179
Mar 11, 20243305.00p3365.00p3296.00p3316.00p277,695
Mar 8, 20243356.00p3394.00p3338.00p3363.00p442,358
Mar 7, 20243365.00p3365.00p3313.00p3359.00p522,083
Mar 6, 20243312.00p3374.00p3312.00p3357.00p242,713
Mar 5, 20243306.00p3417.00p3306.00p3323.00p308,638
Mar 4, 20243357.00p3383.00p3334.00p3381.00p312,140
Mar 1, 20243509.00p3516.00p3359.00p3363.00p463,223
Feb 29, 20243535.00p3611.45p3462.00p3505.00p844,906
Feb 28, 20243688.00p3688.00p3574.79p3608.00p303,360
Feb 27, 20243679.00p3681.00p3622.00p3659.00p205,428
Feb 26, 20243730.00p3730.00p3630.00p3660.00p555,564
Feb 23, 20243581.00p3698.00p3581.00p3696.00p521,477
Feb 22, 20243602.00p3686.00p3602.00p3660.00p383,805
Feb 21, 20243673.00p3694.00p3627.00p3656.00p175,121
Feb 20, 20243709.00p3725.00p3664.00p3695.00p160,955
Feb 19, 20243671.00p3707.00p3657.00p3707.00p189,029
Feb 16, 20243611.00p3682.00p3558.00p3682.00p318,042
Feb 15, 20243611.00p3624.00p3595.00p3604.00p191,638
Feb 14, 20243515.00p3595.00p3515.00p3587.00p183,211
Feb 13, 20243518.00p3567.00p3471.00p3523.00p194,148
Feb 12, 20243646.00p3665.00p3585.00p3585.00p141,534
Feb 9, 20243516.00p3590.00p3516.00p3584.00p241,943
Feb 8, 20243629.00p3637.00p3582.00p3582.00p301,886
Feb 7, 20243636.00p3650.00p3615.00p3615.00p374,607
Feb 6, 20243630.00p3669.00p3623.00p3649.00p194,729
Feb 5, 20243673.00p3691.00p3632.00p3649.00p262,066
Feb 2, 20243803.00p3803.00p3675.00p3681.00p139,150
Feb 1, 20243701.00p3733.00p3686.00p3726.00p289,201
Jan 31, 20243692.00p3715.00p3675.00p3701.00p271,535
Jan 30, 20243604.00p3690.00p3592.00p3690.00p335,056
Jan 29, 20243502.00p3572.00p3502.00p3566.00p191,642
Jan 26, 20243493.00p3598.00p3493.00p3589.00p204,884
Jan 25, 20243453.00p3586.00p3453.00p3579.00p132,143
Jan 24, 20243545.00p3552.00p3506.00p3539.00p153,058
Jan 23, 20243525.00p3583.00p3525.00p3525.00p248,536
Jan 22, 20243447.00p3586.00p3447.00p3577.00p173,189
Jan 19, 20243551.00p3570.00p3521.00p3533.00p313,564
Jan 18, 20243487.00p3557.00p3487.00p3557.00p156,284
Showing 1 to 50 of 252