Spectra Systems Corporation - SPSY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	138.5	137	137	140	135	84,486
February 19, 2026	137.5	138.5	138.5	141	135	68,049
February 18, 2026	138	137.5	137.5	140	135.23	93,927
February 17, 2026	140	138	138	142	136	76,062
February 16, 2026	142	140	140	144	136.71	55,090
February 13, 2026	142.5	142	142	144	140	112,039
February 12, 2026	142.5	143.28	143.28	143.5	141.15	36,918
February 11, 2026	142.5	142.5	142.5	145	142	52,468
February 10, 2026	141.5	142.5	142.5	144	140.65	55,149
February 09, 2026	148	141.5	141.5	150	140	140,358
February 06, 2026	148	148	148	150	146	86,299
February 05, 2026	149.79	147	147	155	146	148,996
February 04, 2026	147	146.5	146.5	148	145	61,554
February 03, 2026	145.5	147	147	148	144	137,204
February 02, 2026	142	145.5	145.5	148	142	109,702
January 30, 2026	141.5	143	143	144	141.11	63,016
January 29, 2026	146.5	141.5	141.5	148	140	120,657
January 28, 2026	146.5	146.5	146.5	148	145	122,238
January 27, 2026	151	147	146	153	146	127,453
January 26, 2026	157	151.5	151.5	157	150	114,781
January 23, 2026	153	153	153	156	150	88,800
January 22, 2026	152.5	153	153	156	152.5	38,656
January 21, 2026	153	152.5	152.5	155	150	42,113
January 20, 2026	153	153	153	156	151.56	70,416
January 19, 2026	156.5	153	153	158	153	51,079
January 16, 2026	156.5	155.82	155.82	163	155	144,898
January 15, 2026	155	155	155	158	153.63	27,472
January 14, 2026	159.5	155	155	162	155	47,567
January 13, 2026	160	159.5	159.5	162	157	84,688
January 12, 2026	155	161	161	165	155	90,986
January 09, 2026	161	155	155	161	150	47,310
January 08, 2026	153.5	155	155	160	153.5	59,204
January 07, 2026	153.5	153.5	153.5	156.5	153.5	25,492
January 06, 2026	153.5	153.5	153.5	157	150	65,776
January 05, 2026	152.5	153.5	153.5	156.8	151.75	71,911
January 02, 2026	152.5	152.5	152.5	155	152.5	65,126
December 31, 2025	152.5	152.5	152.5	152.5	150	40,815
December 30, 2025	153	152.5	152.5	155.77	152.5	66,132
December 29, 2025	154	153	153	157.9	151.5	30,855
December 24, 2025	154	154	154	157.9	152.55	2,611
December 23, 2025	154	154	154	158	152.3	23,375
December 22, 2025	157	154	154	157.9	150.48	105,250
December 19, 2025	148	157	157	157	148	132,017
December 18, 2025	148	149	149	150	147	59,391
December 17, 2025	147.5	148	148	148.9	147.5	23,982
December 16, 2025	147.5	147.5	147.5	148	147.33	24,025
December 15, 2025	144.5	147.5	147.5	153.69	144.5	117,591
December 12, 2025	144.5	144.5	144.5	147	144.5	50,244
December 11, 2025	145	144.5	144.5	147	144.09	19,979
December 10, 2025	143.5	145	145	146.8	143.26	71,242
December 09, 2025	143.5	143.5	143.5	144	143	22,479
December 08, 2025	143.5	143.5	143.5	144	143	4,680
December 05, 2025	144.5	143.5	143.5	144.5	143	37,792
December 04, 2025	147	144.5	144.5	147	144	67,170
December 03, 2025	146.5	145.5	145.5	147.2	145	48,028
December 02, 2025	149.5	146.5	146.5	153.5	144	170,040
December 01, 2025	145.5	149.5	149.5	153.8	144.03	131,661
November 28, 2025	134.5	145.5	145.5	146.8	134.5	132,396
November 27, 2025	131.5	134.5	134.5	140	130	204,040
November 26, 2025	127.5	131.5	131.5	132.78	127.5	138,047

Spectra Systems Corporation (SPSY.L) LSE