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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	4,148	4,142	4,142	4,148	4,142	2.13M
December 02, 2025	4,140	4,142	4,142	4,148	4,138	3.98M
December 01, 2025	4,134	4,136	4,136	4,138	4,132	1.15M
November 28, 2025	4,134	4,134	4,134	4,134	4,132	181,801
November 27, 2025	4,134	4,132	4,132	4,134	4,132	707,419
November 26, 2025	4,134	4,134	4,134	4,136	4,132	883,770
November 25, 2025	4,134	4,132	4,132	4,136	4,132	1.09M
November 24, 2025	4,128	4,110	4,110	4,128	4,108	273,655
November 21, 2025	4,106	4,108	4,108	4,116	4,106	343,700
November 20, 2025	4,128	4,108	4,108	4,128	4,106	470,442
November 19, 2025	4,114	4,106	4,106	4,114	4,106	536,465
November 18, 2025	4,116	4,110	4,110	4,116	4,110	247,558
November 17, 2025	4,112	4,112	4,112	4,117.63	4,112	305,109
November 14, 2025	4,112	4,112	4,112	4,120	4,110	219,019
November 13, 2025	4,112	4,112	4,112	4,114	4,110	274,347
November 12, 2025	4,108	4,116	4,116	4,118	4,108	172,908
November 11, 2025	4,110	4,112	4,112	4,116	4,106	134,817
November 10, 2025	4,104	4,110	4,110	4,110	4,102	1.27M
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

Spectris plc (SXS.L) LSE