1. Share Prices

  2. Spectris PLC (SXS)

4,112.00p+4.00 (+0.10%)05 Nov 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spectris PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20254114.00p4116.47p4108.00p4112.00p1,493,830
Nov 4, 20254108.00p4114.00p4108.00p4108.00p355,948
Nov 3, 20254108.00p4118.00p4108.00p4110.00p586,391
Oct 31, 20254114.00p4114.00p4106.00p4106.00p372,929
Oct 30, 20254108.00p4120.00p4103.00p4110.00p164,913
Oct 29, 20254104.00p4106.00p4100.00p4106.00p1,101,401
Oct 28, 20254104.00p4108.00p4102.00p4102.00p241,370
Oct 27, 20254108.00p4108.00p4102.00p4102.00p80,818
Oct 24, 20254100.00p4112.00p4100.00p4102.00p171,089
Oct 23, 20254100.00p4108.00p4100.00p4104.00p605,896
Oct 22, 20254102.00p4109.76p4098.00p4102.00p331,332
Oct 21, 20254102.00p4110.00p4102.00p4102.00p368,263
Oct 20, 20254106.00p4106.00p4098.25p4104.00p158,056
Oct 17, 20254108.00p4108.00p4096.00p4098.00p303,474
Oct 16, 20254102.00p4116.00p4096.00p4110.00p670,311
Oct 15, 20254100.00p4110.00p4090.00p4110.00p675,814
Oct 14, 20254094.00p4098.00p4090.00p4098.00p633,173
Oct 13, 20254094.00p4104.00p4090.00p4098.00p126,623
Oct 10, 20254092.00p4092.00p4086.00p4090.00p286,752
Oct 9, 20254094.00p4096.00p4086.00p4086.00p161,999
Oct 8, 20254096.00p4100.00p4086.00p4090.00p173,919
Oct 7, 20254086.00p4098.00p4082.00p4096.00p238,051
Oct 6, 20254090.00p4090.00p4078.00p4086.00p777,508
Oct 3, 20254086.00p4086.00p4074.00p4082.00p424,508
Oct 2, 20254080.00p4088.00p4072.00p4074.00p408,036
Oct 1, 20254090.00p4110.00p4090.00p4110.00p1,367,829
Sep 30, 20254090.00p4100.00p4088.00p4100.00p709,186
Sep 29, 20254094.00p4098.00p4086.00p4088.00p1,645,908
Sep 26, 20254096.00p4096.00p4086.00p4086.00p579,014
Sep 25, 20254090.00p4094.00p4084.00p4088.00p560,370
Sep 24, 20254088.00p4096.00p4080.00p4084.00p1,054,845
Sep 23, 20254090.00p4094.00p4086.00p4086.00p641,331
Sep 22, 20254092.00p4094.00p4084.00p4086.00p377,423
Sep 19, 20254088.00p4098.00p4076.00p4092.00p1,331,916
Sep 18, 20254086.00p4108.00p4086.00p4090.00p581,356
Sep 17, 20254088.00p4096.00p4088.00p4088.00p285,644
Sep 16, 20254088.00p4096.00p4088.00p4092.00p880,370
Sep 15, 20254082.00p4094.00p4082.00p4092.00p419,666
Sep 12, 20254088.00p4094.00p4082.00p4088.00p426,856
Sep 11, 20254088.00p4094.00p4086.00p4088.00p1,233,417
Sep 10, 20254092.00p4100.00p4087.00p4088.00p487,647
Sep 9, 20254088.00p4096.00p4086.00p4096.00p609,375
Sep 8, 20254074.00p4094.00p4074.00p4088.00p908,582
Sep 5, 20254074.00p4082.00p4070.00p4078.00p697,909
Sep 4, 20254074.00p4088.00p4072.00p4072.00p641,388
Sep 3, 20254054.00p4084.00p4050.00p4078.00p744,049
Sep 2, 20254044.00p4056.00p4044.00p4050.00p381,221
Sep 1, 20254048.00p4050.00p4042.00p4046.00p269,423
Aug 29, 20254040.00p4048.00p4040.00p4046.00p471,378
Aug 28, 20254046.00p4046.00p4040.00p4040.00p576,563
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 PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.