Spectris plc (SXS.L) LSE

4,091.00

+3(+0.07%)

Updated at September 09 01:40PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254,0744,0784,0784,0824,072627,907
September 04, 20254,0744,0724,0724,0884,072641,388
September 03, 20254,0544,0784,0784,0844,050744,049
September 02, 20254,0444,0504,0504,0564,044381,222
September 01, 20254,0484,0464,0464,0504,042269,423
August 29, 20254,0404,0464,0464,0484,040471,378
August 28, 20254,0464,0404,0404,0464,040576,563
August 27, 20254,0484,0404,0404,0484,038588,492
August 26, 20254,0404,0404,0404,0544,0381.15M
August 22, 20254,0404,0424,0424,0424,036434,188
August 21, 20254,0444,0384,0384,0444,036411,295
August 20, 20254,0264,0404,0404,0444,026417,998
August 19, 20254,0304,0304,0304,0384,0281.05M
August 18, 20254,0384,0324,0324,0444,028347,880
August 15, 20254,0364,0324,0324,0364,026763,389
August 14, 20254,0324,0264,0264,0484,0261.32M
August 13, 20254,0304,0324,0324,036.034,0301.74M
August 12, 20254,0384,0324,0324,0444,014.331.02M
August 11, 20254,0244,0344,0344,0354,0124.25M
August 08, 20254,1684,1664,1664,1704,1441.14M
August 07, 20254,1504,1604,1604,1664,1221.92M
August 06, 20254,1204,1344,1344,1384,112869,556
August 05, 20254,1404,1104,1104,1684,1061.51M
August 04, 20254,0824,0824,0824,1004,0741.03M
August 01, 20253,9864,0784,0784,0903,9822.21M
July 31, 20254,0003,9903,9904,0003,982540,741
July 30, 20253,9803,9923,9923,9923,980345,048
July 29, 20253,9803,9883,9883,9903,9721.19M
July 28, 20253,9863,9783,9783,9863,972945,347
July 25, 20253,9763,9803,9803,9803,969.491.46M
July 24, 20253,9743,9743,9743,9843,964753,457
July 23, 20253,9703,9743,9743,980.083,964344,170
July 22, 20253,9723,9643,9643,9843,959.14411,927
July 21, 20253,9803,9703,9703,9903,970314,182
July 18, 20253,9763,9723,9723,9803,970220,956
July 17, 20253,9803,9703,9703,9843,964498,496
July 16, 20253,9723,9743,9743,9843,968374,033
July 15, 20253,9843,9763,9763,9883,974475,780
July 14, 20253,9763,9803,9803,9903,970884,573
July 11, 20253,9863,9803,9803,9943,980392,361
July 10, 20253,9903,9863,9863,9983,980505,471
July 09, 20253,9803,9803,9804,0103,980520,447
July 08, 20254,0003,9883,9884,0023,9821.64M
July 07, 20254,0403,9803,9804,0403,980507,218
July 04, 20254,0004,0184,0184,0283,998591,234
July 03, 20254,0004,0004,0004,022.013,9741.13M
July 02, 20254,0303,9723,9724,0363,9643.74M
July 01, 20253,8503,8303,8303,8903,813590,519
June 30, 20253,8603,8383,8383,8943,834473,091
June 27, 20253,8883,8543,8543,8953,852.67551,472
June 26, 20253,8143,8763,8763,8823,812835,954
June 25, 20253,8303,8163,8163,8383,810708,049
June 24, 20253,7943,8143,8143,8303,7941.12M
June 23, 20253,7303,7983,7983,8123,702.693.23M
June 20, 20253,3443,2823,2823,3763,2821.21M
June 19, 20253,3303,3403,3403,3743,322289,339
June 18, 20253,3043,3463,3463,3543,290474,602
June 17, 20253,3203,3103,3103,3523,310414,441
June 16, 20253,3503,3423,3423,3783,290722,045
June 13, 20253,1723,1583,1583,2063,156445,283
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved