Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Spectris plc (SEPJF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

39.56

0.00

(0.00%)

As of 11:53AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	39.56	39.56	39.56	39.56	39.56	-
23 Apr 2024	39.56	39.56	39.56	39.56	39.56	500
22 Apr 2024	39.78	39.78	39.78	39.78	39.78	300
19 Apr 2024	38.15	38.15	37.24	37.24	37.24	1,000
18 Apr 2024	37.12	37.12	37.12	37.12	37.12	500
17 Apr 2024	39.25	39.83	38.48	38.48	38.48	1,500
16 Apr 2024	37.98	37.98	37.98	37.98	37.98	-
15 Apr 2024	38.27	38.27	37.98	37.98	37.98	500
12 Apr 2024	40.34	40.34	40.34	40.34	40.34	-
11 Apr 2024	40.31	40.34	40.21	40.34	40.34	500
10 Apr 2024	38.70	38.70	38.70	38.70	38.70	-
09 Apr 2024	38.70	38.70	38.70	38.70	38.70	-
08 Apr 2024	40.90	40.90	38.70	38.70	38.70	2,000
05 Apr 2024	41.63	41.63	41.63	41.63	41.63	-
04 Apr 2024	42.07	42.07	41.63	41.63	41.63	3,300
03 Apr 2024	38.83	38.83	38.83	38.83	38.83	400
02 Apr 2024	41.83	41.83	40.87	40.87	40.87	200
01 Apr 2024	41.27	41.27	41.27	41.27	41.27	-
28 Mar 2024	39.40	41.33	39.40	41.27	41.27	500
27 Mar 2024	41.33	41.33	41.33	41.33	41.33	1,400
26 Mar 2024	40.38	40.38	40.38	40.38	40.38	-
25 Mar 2024	40.38	40.38	40.38	40.38	40.38	-
22 Mar 2024	40.38	40.38	40.38	40.38	40.38	400
21 Mar 2024	41.60	41.60	41.60	41.60	41.60	300
20 Mar 2024	39.51	39.83	39.51	39.83	39.83	1,500
19 Mar 2024	39.57	39.57	39.57	39.57	39.57	400
18 Mar 2024	42.15	42.15	42.15	42.15	42.15	-
15 Mar 2024	42.15	42.15	42.15	42.15	42.15	600
14 Mar 2024	41.68	41.68	41.68	41.68	41.68	300
13 Mar 2024	40.55	40.55	40.55	40.55	40.55	200
12 Mar 2024	41.71	41.71	41.71	41.71	41.71	-
11 Mar 2024	41.71	41.71	41.71	41.71	41.71	400
08 Mar 2024	43.18	43.75	43.18	43.75	43.75	600
07 Mar 2024	42.12	42.12	42.12	42.12	42.12	-
06 Mar 2024	43.62	43.62	42.12	42.12	42.12	500
05 Mar 2024	41.98	41.98	41.98	41.98	41.98	300
04 Mar 2024	42.14	42.14	42.13	42.13	42.13	500
01 Mar 2024	46.40	46.40	46.40	46.40	46.40	-
29 Feb 2024	46.40	46.40	46.40	46.40	46.40	-
28 Feb 2024	44.93	46.40	44.66	46.40	46.40	1,300
27 Feb 2024	45.39	45.39	45.39	45.39	45.39	-
26 Feb 2024	45.39	45.39	45.39	45.39	45.39	1,000
23 Feb 2024	45.83	45.83	45.83	45.83	45.83	300
22 Feb 2024	45.15	45.15	45.15	45.15	45.15	-
21 Feb 2024	45.06	45.15	45.06	45.15	45.15	400
20 Feb 2024	48.24	48.24	45.50	45.50	45.50	500
16 Feb 2024	44.48	44.48	44.48	44.48	44.48	-
15 Feb 2024	44.24	44.48	44.24	44.48	44.48	600
14 Feb 2024	43.95	43.96	43.95	43.96	43.96	700
13 Feb 2024	44.27	44.27	44.27	44.27	44.27	700
12 Feb 2024	44.41	44.41	44.41	44.41	44.41	500
09 Feb 2024	45.07	45.07	45.07	45.07	45.07	300
08 Feb 2024	45.07	45.07	45.07	45.07	45.07	300
07 Feb 2024	45.07	45.07	45.07	45.07	45.07	100
06 Feb 2024	45.56	45.56	45.56	45.56	45.56	-
05 Feb 2024	45.56	45.56	45.56	45.56	45.56	-
02 Feb 2024	45.56	45.56	45.56	45.56	45.56	300
01 Feb 2024	46.30	46.35	46.30	46.35	46.35	500
31 Jan 2024	44.22	44.22	44.22	44.22	44.22	-
30 Jan 2024	44.22	44.22	44.22	44.22	44.22	-
29 Jan 2024	44.20	44.22	44.20	44.22	44.22	1,000
26 Jan 2024	44.61	44.61	44.61	44.61	44.61	700
25 Jan 2024	44.03	44.03	44.03	44.03	44.03	-
24 Jan 2024	44.03	44.03	44.03	44.03	44.03	200
23 Jan 2024	43.56	43.56	43.56	43.56	43.56	200
22 Jan 2024	47.19	47.19	47.19	47.19	47.19	400
19 Jan 2024	43.38	43.38	43.38	43.38	43.38	-
18 Jan 2024	43.38	43.38	43.38	43.38	43.38	-
17 Jan 2024	43.38	43.38	43.38	43.38	43.38	600
16 Jan 2024	44.80	44.80	43.51	43.76	43.76	1,100
12 Jan 2024	44.17	44.17	44.17	44.17	44.17	-
11 Jan 2024	44.17	44.17	44.17	44.17	44.17	200
10 Jan 2024	44.36	44.36	44.36	44.36	44.36	500
09 Jan 2024	45.63	45.63	45.63	45.63	45.63	-
08 Jan 2024	45.63	45.63	45.63	45.63	45.63	300
05 Jan 2024	45.63	45.63	45.63	45.63	45.63	-
04 Jan 2024	45.63	45.63	45.63	45.63	45.63	300
03 Jan 2024	45.47	45.47	45.24	45.24	45.24	500
02 Jan 2024	46.82	46.82	46.82	46.82	46.82	-
29 Dec 2023	46.82	46.82	46.82	46.82	46.82	400
28 Dec 2023	47.90	47.90	46.72	47.72	47.72	1,700
27 Dec 2023	46.02	46.02	46.02	46.02	46.02	-
26 Dec 2023	46.02	46.02	46.02	46.02	46.02	-
22 Dec 2023	46.02	46.02	46.02	46.02	46.02	-
21 Dec 2023	48.31	48.34	46.02	46.02	46.02	1,000
20 Dec 2023	46.09	46.09	46.09	46.09	46.09	700
19 Dec 2023	45.82	45.82	45.82	45.82	45.82	400
18 Dec 2023	46.12	46.12	46.12	46.12	46.12	600
15 Dec 2023	45.96	46.12	45.96	46.12	46.12	300
14 Dec 2023	47.04	47.04	46.77	46.77	46.77	600
13 Dec 2023	42.61	42.61	42.61	42.61	42.61	-
12 Dec 2023	42.61	42.61	42.61	42.61	42.61	-
11 Dec 2023	42.61	42.61	42.61	42.61	42.61	300
08 Dec 2023	42.61	42.61	42.61	42.61	42.61	-
07 Dec 2023	42.61	42.61	42.61	42.61	42.61	-
06 Dec 2023	45.44	45.44	42.61	42.61	42.61	500
05 Dec 2023	41.77	41.77	41.77	41.77	41.77	300
04 Dec 2023	44.42	44.42	42.95	42.95	42.95	600
01 Dec 2023	42.90	42.90	42.90	42.90	42.90	1,100
30 Nov 2023	40.56	40.56	40.56	40.56	40.56	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,078.86+38.48(+0.48%)

FTSE 25019,601.98-117.39(-0.60%)

AIM752.90-1.79(-0.24%)

GBP/EUR1.1653+0.0008(+0.07%)

GBP/USD1.2490+0.0027(+0.22%)

Bitcoin GBP51,398.40-349.37(-0.68%)

Trending tickers

Spectris plc (SEPJF)

FTSE 100
8,078.86
+38.48(+0.48%)

FTSE 250
19,601.98
-117.39(-0.60%)

AIM
752.90
-1.79(-0.24%)

GBP/EUR
1.1653
+0.0008(+0.07%)

GBP/USD
1.2490
+0.0027(+0.22%)

Bitcoin GBP
51,398.40
-349.37(-0.68%)