1. Share Prices

  2. Spectra Systems Corporation (SPSY)

140.00p-3.50 (-2.44%)05 Nov 2025, 09:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spectra Systems Corporation Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025140.50p144.00p140.00p143.50p81,851
Nov 3, 2025146.50p146.80p140.00p141.00p107,695
Oct 31, 2025146.50p147.50p145.10p146.50p25,365
Oct 30, 2025144.50p148.00p144.10p146.50p115,234
Oct 29, 2025144.50p145.90p144.00p144.50p24,687
Oct 28, 2025144.50p145.00p140.45p144.50p133,597
Oct 27, 2025147.50p149.00p143.00p145.00p104,035
Oct 24, 2025151.00p150.10p146.99p147.50p45,033
Oct 23, 2025146.50p154.00p147.00p151.00p139,664
Oct 22, 2025143.50p147.00p142.75p146.50p362,418
Oct 21, 2025145.50p147.00p144.00p145.00p91,090
Oct 20, 2025146.50p147.30p144.00p145.00p23,250
Oct 17, 2025152.00p154.70p145.00p148.00p85,292
Oct 16, 2025148.50p153.60p148.52p152.00p116,474
Oct 15, 2025145.00p148.00p145.20p148.50p96,927
Oct 14, 2025150.50p150.00p142.00p147.00p391,494
Oct 13, 2025156.00p156.98p150.00p150.00p116,468
Oct 10, 2025156.50p157.97p155.00p156.00p53,084
Oct 9, 2025160.50p163.00p158.00p157.00p137,589
Oct 8, 2025157.50p161.85p157.12p160.50p71,671
Oct 7, 2025163.50p164.00p156.00p158.00p193,914
Oct 6, 2025173.50p175.00p160.58p165.00p232,949
Oct 3, 2025175.50p0.00p0.00p177.00p0
Oct 2, 2025169.00p179.38p169.10p177.00p159,641
Oct 1, 2025161.00p170.00p159.05p169.00p375,464
Sep 30, 2025155.50p163.50p154.80p161.00p307,922
Sep 29, 2025196.00p198.00p151.33p156.00p1,739,358
Sep 26, 2025194.00p194.10p190.00p193.00p80,585
Sep 25, 2025194.00p198.00p190.00p194.00p10,313
Sep 24, 2025194.00p195.44p190.16p194.00p97,353
Sep 23, 2025189.00p194.00p188.00p194.00p97,897
Sep 22, 2025194.00p193.50p186.37p189.00p189,768
Sep 19, 2025194.00p191.99p190.00p194.00p40,498
Sep 18, 2025196.00p195.20p190.00p194.00p31,253
Sep 17, 2025196.00p195.90p194.00p196.00p3,595
Sep 16, 2025198.00p196.90p194.00p196.00p26,519
Sep 15, 2025198.00p197.00p194.00p198.00p32,515
Sep 12, 2025199.00p199.00p195.50p198.00p20,104
Sep 11, 2025196.00p198.00p192.30p198.00p121,236
Sep 10, 2025189.00p198.00p187.49p196.00p94,445
Sep 9, 2025192.00p192.60p184.00p189.00p143,902
Sep 8, 2025200.00p200.00p190.00p192.00p148,864
Sep 5, 2025202.00p203.60p200.00p200.00p14,675
Sep 4, 2025203.00p205.40p200.00p202.00p72,043
Sep 3, 2025203.00p205.40p200.00p203.00p26,242
Sep 2, 2025203.00p205.40p200.00p203.00p50,675
Sep 1, 2025204.00p205.40p200.55p203.00p47,618
Aug 29, 2025204.00p205.60p200.00p204.00p37,490
Aug 28, 2025204.00p205.00p202.00p204.00p24,350
Aug 27, 2025206.00p207.20p202.00p204.00p10,943
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.6018.80
Bluefield Solar Income Fund Limited75.474.52
Trainline PLC265.424.33
Metro Bank Holdings PLC113.203.85
Lancashire Holdings Limited669.003.56
International Workplace Group PLC221.803.16

Fallers

CompanyPrice% Chg
Tp Icap Group PLC248.20-5.27
Playtech PLC238.50-3.64
Raspberry Pi Holdings PLC336.40-3.61
Oxford Biomedica PLC658.00-3.52
Allianz Technology Trust PLC521.50-2.71
Fresnillo PLC2,126.00-2.12