Spectris plc (SXS.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SXS.L Historical Return
If you invested 1000 GBp in Spectris plc (SXS.L) 10 years ago, it would be worth 2,987.31 GBp as of June 25, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,397.43 GBp, while 1000 GBp invested 1 year ago would be worth 1,092.87 GBp. This corresponds to total returns of 198.73%, 39.74%, 9.29%, respectively, with annualized returns of 11.57%, 6.92%, 9.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SXS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,142 | 4,142 | 4,142 | 4,142 | 4,142 | 0 |
| December 03, 2025 | 4,148 | 4,142 | 4,142 | 4,148 | 4,141.93 | 7.07M |
| 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 | 2.74M |
| 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 | 1.82M |
| 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 | 4,140.79 | 4,104 | 2.3M |
| 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 | 355,948 |
| 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 | 164,913 |
| October 29, 2025 | 4,104 | 4,106 | 4,106 | 4,106 | 4,100 | 1.1M |
| October 28, 2025 | 4,104 | 4,102 | 4,102 | 4,106 | 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 | 171,089 |
| 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 | 238,051 |
| October 06, 2025 | 4,090 | 4,086 | 4,086 | 4,090 | 4,078 | 777,508 |
| October 03, 2025 | 4,086 | 4,082 | 4,082 | 4,086 | 4,074 | 424,508 |
| 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 | 4,072.07 | 4,100 | 4,088 | 709,186 |
| September 29, 2025 | 4,094 | 4,088 | 4,060.15 | 4,098 | 4,086 | 1.65M |
| September 26, 2025 | 4,096 | 4,086 | 4,058.17 | 4,096 | 4,086 | 579,014 |
| September 25, 2025 | 4,090 | 4,088 | 4,060.15 | 4,094 | 4,084 | 560,370 |
| September 24, 2025 | 4,088 | 4,084 | 4,056.18 | 4,096 | 4,080 | 1.05M |
| September 23, 2025 | 4,090 | 4,086 | 4,058.17 | 4,094 | 4,086 | 641,331 |
| September 22, 2025 | 4,092 | 4,086 | 4,058.17 | 4,094 | 4,084.06 | 377,423 |
| September 19, 2025 | 4,088 | 4,092 | 4,064.12 | 4,098 | 4,076 | 1.33M |
| September 18, 2025 | 4,086 | 4,090 | 4,062.14 | 4,108 | 4,086 | 581,356 |
| September 17, 2025 | 4,088 | 4,088 | 4,060.15 | 4,096 | 4,088 | 285,644 |
| September 16, 2025 | 4,088 | 4,092 | 4,064.12 | 4,096 | 4,088 | 880,370 |
| September 15, 2025 | 4,082 | 4,092 | 4,064.12 | 4,094 | 4,082 | 419,666 |
| September 12, 2025 | 4,088 | 4,088 | 4,060.15 | 4,094 | 4,082 | 486,855 |
AD
