Spectris plc - SXS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	4,108	4,104	4,104	4,158	4,104	1.09M
November 06, 2025	4,110	4,106	4,106	4,116.47	4,104	1.96M
November 05, 2025	4,114	4,112	4,112	4,116.47	4,108	1.49M
November 04, 2025	4,108	4,108	4,108	4,114	4,108	355,947
November 03, 2025	4,108	4,110	4,110	4,118	4,108	586,391
October 31, 2025	4,114	4,106	4,106	4,114	4,106	372,929
October 30, 2025	4,108	4,110	4,110	4,120	4,103	114,286
October 29, 2025	4,104	4,106	4,106	4,106	4,100	1.1M
October 28, 2025	4,104	4,102	4,102	4,108	4,102	241,370
October 27, 2025	4,108	4,102	4,102	4,108	4,102	80,818
October 24, 2025	4,100	4,102	4,102	4,110	4,100	171,088
October 23, 2025	4,100	4,104	4,104	4,108	4,100	605,896
October 22, 2025	4,102	4,102	4,102	4,109.76	4,098	331,332
October 21, 2025	4,102	4,102	4,102	4,110	4,102	368,263
October 20, 2025	4,106	4,104	4,104	4,106	4,098.25	158,057
October 17, 2025	4,108	4,098	4,098	4,108	4,096	303,477
October 16, 2025	4,102	4,110	4,110	4,116	4,096	670,311
October 15, 2025	4,100	4,110	4,110	4,110	4,090	675,814
October 14, 2025	4,094	4,098	4,098	4,098	4,090	633,173
October 13, 2025	4,094	4,098	4,098	4,104	4,090	126,623
October 10, 2025	4,092	4,090	4,090	4,092	4,086	286,752
October 09, 2025	4,094	4,086	4,086	4,096	4,086	161,999
October 08, 2025	4,096	4,090	4,090	4,100	4,086	173,919
October 07, 2025	4,086	4,096	4,096	4,098	4,082	225,161
October 06, 2025	4,090	4,086	4,086	4,090	4,078	777,505
October 03, 2025	4,086	4,082	4,082	4,086	4,074	258,068
October 02, 2025	4,080	4,074	4,074	4,088	4,072	408,036
October 01, 2025	4,090	4,110	4,082	4,110	4,090	1.37M
September 30, 2025	4,090	4,100	4,072.08	4,100	4,088	709,186
September 29, 2025	4,094	4,088	4,060.16	4,098	4,086	1.65M
September 26, 2025	4,096	4,086	4,086	4,096	4,086	579,014
September 25, 2025	4,090	4,088	4,088	4,094	4,084	560,370
September 24, 2025	4,088	4,084	4,084	4,096	4,080	1.05M
September 23, 2025	4,090	4,086	4,086	4,094	4,086	641,331
September 22, 2025	4,092	4,086	4,086	4,094	4,084	155,035
September 19, 2025	4,088	4,092	4,092	4,098	4,076	1.33M
September 18, 2025	4,086	4,090	4,090	4,108	4,086	581,356
September 17, 2025	4,088	4,088	4,088	4,096	4,088	285,644
September 16, 2025	4,088	4,092	4,092	4,096	4,088	880,370
September 15, 2025	4,082	4,092	4,092	4,094	4,082	419,666
September 12, 2025	4,088	4,088	4,088	4,094	4,082	486,855
September 11, 2025	4,094	4,088	4,088	4,094	4,086	847,571
September 10, 2025	4,092	4,088	4,088	4,100	4,088	487,647
September 09, 2025	4,088	4,096	4,096	4,096	4,086	609,375
September 08, 2025	4,074	4,088	4,088	4,094	4,074	908,582
September 05, 2025	4,074	4,078	4,078	4,082	4,072	627,907
September 04, 2025	4,074	4,072	4,072	4,088	4,072	641,388
September 03, 2025	4,054	4,078	4,078	4,084	4,050	744,049
September 02, 2025	4,044	4,050	4,050	4,056	4,044	381,222
September 01, 2025	4,048	4,046	4,046	4,050	4,042	269,423
August 29, 2025	4,040	4,046	4,046	4,048	4,040	471,378
August 28, 2025	4,046	4,040	4,040	4,046	4,040	576,563
August 27, 2025	4,048	4,040	4,040	4,048	4,038	588,492
August 26, 2025	4,040	4,040	4,040	4,054	4,038	1.15M
August 22, 2025	4,040	4,042	4,042	4,042	4,036	434,188
August 21, 2025	4,044	4,038	4,038	4,044	4,036	411,295
August 20, 2025	4,026	4,040	4,040	4,044	4,026	417,998
August 19, 2025	4,030	4,030	4,030	4,038	4,028	1.05M
August 18, 2025	4,038	4,032	4,032	4,044	4,028	347,880
August 15, 2025	4,036	4,032	4,032	4,036	4,026	763,389

Spectris plc (SXS.L) LSE