SXS.L - Spectris plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jun 20182,770.002,785.002,706.002,718.002,718.001,181,408
21 Jun 20182,816.002,822.002,768.002,787.002,787.00732,284
20 Jun 20182,818.002,830.002,785.002,793.002,793.00321,875
19 Jun 20182,824.002,829.002,784.002,786.002,786.00569,929
18 Jun 20182,847.002,851.002,817.002,848.002,848.00339,108
15 Jun 20182,912.002,957.002,834.002,845.002,845.00597,265
14 Jun 20182,865.002,911.002,849.002,908.002,908.00936,712
13 Jun 20182,850.002,895.002,848.002,881.002,881.00470,007
12 Jun 20182,835.002,858.002,827.002,847.002,847.00339,328
11 Jun 20182,832.002,844.002,793.002,831.002,831.00371,833
08 Jun 20182,808.002,835.002,796.002,822.002,822.00306,652
07 Jun 20182,876.002,876.002,815.002,825.002,825.00361,228
06 Jun 20182,859.002,877.002,835.002,850.002,850.00272,428
05 Jun 20182,831.002,883.002,831.002,858.002,858.00617,086
04 Jun 20182,861.002,875.002,839.002,860.002,860.00223,413
01 Jun 20182,809.002,850.002,806.002,845.002,845.00315,244
31 May 20182,758.002,853.002,756.002,791.002,791.00641,627
30 May 20182,847.002,857.002,818.002,837.002,837.00415,167
29 May 20182,845.002,863.002,803.002,852.002,852.00454,147
25 May 20182,848.002,867.002,800.002,867.002,867.00441,948
24 May 20182,777.002,831.002,762.002,791.002,791.00537,822
24 May 201837.5 Dividend
23 May 20182,818.002,818.002,773.002,799.002,761.50248,670
22 May 20182,810.002,858.002,792.002,821.002,783.21319,862
21 May 20182,777.002,822.002,770.002,805.002,767.42309,343
18 May 20182,767.002,785.002,750.002,766.002,728.94296,568
17 May 20182,786.002,796.002,766.002,769.002,731.90418,072
16 May 20182,794.002,827.002,792.002,795.002,757.55435,703
15 May 20182,785.002,827.002,774.002,789.002,751.63361,721
14 May 20182,814.002,814.002,772.002,782.002,744.73189,491
11 May 20182,805.002,825.002,797.002,809.002,771.37274,482
10 May 20182,776.002,807.002,765.002,807.002,769.39203,167
09 May 20182,752.002,767.002,734.002,767.002,729.93227,274
08 May 20182,696.002,744.002,685.002,744.002,707.24330,133
04 May 2018------
03 May 20182,786.002,839.002,680.002,684.002,648.04359,375
02 May 20182,830.002,830.002,700.002,705.002,668.76516,325
01 May 20182,718.002,818.002,712.002,809.002,771.37480,665
30 Apr 20182,684.002,705.002,660.002,690.002,653.96182,288
27 Apr 20182,669.002,703.002,654.002,682.002,646.07254,837
26 Apr 20182,618.002,681.002,593.002,658.002,622.39434,401
25 Apr 20182,656.002,659.002,611.002,613.002,577.99282,468
24 Apr 20182,711.002,723.002,654.002,668.002,632.26304,299
23 Apr 20182,694.002,713.002,690.002,709.002,672.71281,240
20 Apr 20182,705.002,717.002,681.002,687.002,651.00326,105
19 Apr 20182,692.002,719.002,687.002,692.002,655.93354,408
18 Apr 20182,680.002,702.002,673.002,691.002,654.95277,421
17 Apr 20182,680.002,699.002,659.002,676.002,640.15297,710
16 Apr 20182,719.002,719.002,670.002,674.002,638.17573,229
13 Apr 20182,681.002,722.002,661.002,712.002,675.67275,027
12 Apr 20182,635.002,693.002,611.002,671.002,635.21401,128
11 Apr 20182,716.002,716.002,677.002,692.002,655.93524,003
10 Apr 20182,688.002,734.002,670.002,724.002,687.50295,933
09 Apr 20182,664.002,676.002,641.002,667.002,631.27220,424
06 Apr 20182,656.002,669.002,640.002,649.002,613.51221,635
05 Apr 20182,651.002,675.002,636.002,675.002,639.16254,490
04 Apr 20182,651.002,656.002,595.002,618.002,582.93373,737
03 Apr 20182,664.002,672.002,620.002,647.002,611.54426,632
29 Mar 20182,621.002,709.002,613.002,694.002,657.91492,040
28 Mar 20182,621.002,622.002,584.002,611.002,576.02442,243
27 Mar 20182,646.002,680.002,638.002,639.002,603.64382,804
26 Mar 20182,659.002,666.002,594.002,603.002,568.13280,024
23 Mar 20182,660.002,670.002,599.002,648.002,612.52354,850
22 Mar 20182,673.002,696.002,656.002,677.002,641.13585,740
21 Mar 20182,681.002,686.002,656.002,686.002,650.01284,834
20 Mar 20182,673.002,711.002,667.002,677.002,641.13223,784
19 Mar 20182,702.002,760.002,658.002,659.002,623.38435,784
16 Mar 20182,700.002,707.002,666.002,701.002,664.81650,027
15 Mar 20182,677.002,714.002,613.002,700.002,663.83353,165
14 Mar 20182,650.002,706.002,649.002,674.002,638.17359,087
13 Mar 20182,686.002,718.002,671.002,689.002,652.97372,838
12 Mar 20182,650.002,694.002,635.002,690.002,653.96508,839
09 Mar 20182,623.002,639.002,599.002,633.002,597.72384,411
08 Mar 20182,604.002,630.002,593.002,627.002,591.80498,520
07 Mar 20182,607.002,618.002,586.002,600.002,565.17359,416
06 Mar 20182,652.002,652.002,604.002,620.002,584.90418,198
05 Mar 20182,586.002,650.002,583.002,626.002,590.82845,560
02 Mar 20182,656.002,679.002,617.002,620.002,584.90445,336
01 Mar 20182,714.002,725.002,662.002,680.002,644.09398,098
28 Feb 20182,739.002,757.002,725.002,725.002,688.49618,318
27 Feb 20182,777.002,780.002,738.002,749.002,712.17748,339
26 Feb 20182,757.002,794.002,744.002,760.002,723.02341,604
23 Feb 20182,774.002,781.002,732.002,748.002,711.18409,323
22 Feb 20182,788.002,801.002,741.002,772.002,734.86716,190
21 Feb 20182,802.002,849.002,795.002,805.002,767.42658,724
20 Feb 20182,748.002,830.002,748.002,805.002,767.42564,873
19 Feb 20182,660.002,766.002,660.002,738.002,701.32730,306
16 Feb 20182,636.002,658.002,615.002,647.002,611.54279,649
15 Feb 20182,566.002,645.002,555.002,623.002,587.86339,027
14 Feb 20182,551.002,565.002,505.002,541.002,506.96293,748
13 Feb 20182,534.002,541.002,518.002,530.002,496.10195,828
12 Feb 20182,524.002,568.002,509.002,538.002,504.00326,396
09 Feb 20182,509.002,523.002,488.002,500.002,466.51324,373
08 Feb 20182,588.002,600.002,511.002,517.002,483.28359,044
07 Feb 20182,545.002,591.002,505.002,582.002,547.41489,034
06 Feb 20182,510.002,522.002,473.002,484.002,450.72588,072
05 Feb 20182,588.002,588.002,535.002,561.002,526.69329,042
02 Feb 20182,628.002,631.002,597.002,597.002,562.21222,975
01 Feb 20182,613.002,640.002,611.002,616.002,580.95237,599
31 Jan 20182,609.002,629.002,579.002,609.002,574.05368,084
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes