Spectra Systems Corporation (AIM:SPSY)
London
· Delayed Price · Currency is GBP · Price in GBX 143.50
-1.00 (-0.69%)
At close: Dec 5, 2025
Spectra Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.50 | 144.25 | 143.00 | 143.50 | 143.50 | -0.69% | 37,792 |
| Dec 4, 2025 | 147.00 | 147.00 | 144.00 | 144.50 | 144.50 | -0.69% | 59,360 |
| Dec 3, 2025 | 146.00 | 147.20 | 145.00 | 145.50 | 145.50 | -0.68% | 43,995 |
| Dec 2, 2025 | 149.50 | 153.50 | 144.00 | 146.50 | 146.50 | -2.01% | 165,040 |
| Dec 1, 2025 | 147.80 | 153.80 | 144.03 | 149.50 | 149.50 | 2.75% | 131,661 |
| Nov 28, 2025 | 134.50 | 146.80 | 136.00 | 145.50 | 145.50 | 8.18% | 132,396 |
| Nov 27, 2025 | 131.50 | 140.00 | 130.00 | 134.50 | 134.50 | 2.28% | 204,040 |
| Nov 26, 2025 | 127.50 | 132.78 | 127.50 | 131.50 | 131.50 | 4.37% | 136,047 |
| Nov 25, 2025 | 130.70 | 133.00 | 123.12 | 126.00 | 126.00 | -1.95% | 282,586 |
| Nov 24, 2025 | 129.10 | 129.70 | 127.15 | 128.50 | 128.50 | - | 87,529 |
| Nov 21, 2025 | 128.00 | 128.96 | 126.00 | 128.50 | 128.50 | 0.39% | 98,835 |
| Nov 20, 2025 | 133.50 | 136.00 | 126.00 | 128.00 | 128.00 | -4.12% | 210,849 |
| Nov 19, 2025 | 137.50 | 136.75 | 130.00 | 133.50 | 133.50 | -1.48% | 141,820 |
| Nov 18, 2025 | 139.50 | 142.65 | 132.00 | 135.50 | 135.50 | -4.58% | 79,788 |
| Nov 17, 2025 | 138.50 | 141.48 | 138.82 | 142.00 | 142.00 | 2.53% | 45,782 |
| Nov 14, 2025 | 138.50 | 140.00 | 136.25 | 138.50 | 138.50 | - | 84,094 |
| Nov 13, 2025 | 142.00 | 143.50 | 138.00 | 138.50 | 138.50 | -2.46% | 28,106 |
| Nov 12, 2025 | 142.50 | 142.50 | 138.60 | 142.00 | 142.00 | -0.35% | 40,147 |
| Nov 11, 2025 | 143.00 | 142.00 | 140.00 | 142.50 | 142.50 | -0.35% | 32,802 |
| Nov 10, 2025 | 141.00 | 142.40 | 140.28 | 143.00 | 143.00 | 1.42% | 76,666 |
| Nov 7, 2025 | 142.00 | 141.00 | 138.00 | 141.00 | 141.00 | -0.70% | 47,850 |
| Nov 6, 2025 | 141.50 | 143.00 | 140.96 | 142.00 | 142.00 | 1.43% | 104,929 |
| Nov 5, 2025 | 143.50 | 141.20 | 138.00 | 140.00 | 140.00 | -2.44% | 107,581 |
| Nov 4, 2025 | 140.50 | 144.00 | 140.00 | 143.50 | 143.50 | 1.77% | 81,851 |
| Nov 3, 2025 | 146.50 | 146.80 | 140.00 | 141.00 | 141.00 | -3.75% | 107,695 |
| Oct 31, 2025 | 146.50 | 147.50 | 145.10 | 146.50 | 146.50 | - | 25,365 |
| Oct 30, 2025 | 144.50 | 148.00 | 144.10 | 146.50 | 146.50 | 1.38% | 115,234 |
| Oct 29, 2025 | 144.50 | 145.90 | 144.00 | 144.50 | 144.50 | - | 24,687 |
| Oct 28, 2025 | 144.50 | 145.00 | 140.45 | 144.50 | 144.50 | -0.34% | 133,597 |
| Oct 27, 2025 | 147.50 | 149.00 | 143.00 | 145.00 | 145.00 | -1.69% | 104,035 |
| Oct 24, 2025 | 151.00 | 150.10 | 146.99 | 147.50 | 147.50 | -2.32% | 45,033 |
| Oct 23, 2025 | 146.50 | 154.00 | 147.00 | 151.00 | 151.00 | 3.07% | 139,664 |
| Oct 22, 2025 | 143.50 | 147.00 | 142.75 | 146.50 | 146.50 | 1.03% | 362,418 |
| Oct 21, 2025 | 145.50 | 147.00 | 144.00 | 145.00 | 145.00 | - | 91,090 |
| Oct 20, 2025 | 146.50 | 147.30 | 144.00 | 145.00 | 145.00 | -2.03% | 23,250 |
| Oct 17, 2025 | 152.00 | 154.70 | 145.00 | 148.00 | 148.00 | -2.63% | 85,292 |
| Oct 16, 2025 | 148.50 | 153.60 | 148.52 | 152.00 | 152.00 | 2.36% | 116,474 |
| Oct 15, 2025 | 145.00 | 148.00 | 145.20 | 148.50 | 148.50 | 1.02% | 96,927 |
| Oct 14, 2025 | 150.50 | 150.00 | 142.00 | 147.00 | 147.00 | -2.00% | 391,494 |
| Oct 13, 2025 | 156.00 | 156.98 | 150.00 | 150.00 | 150.00 | -3.85% | 116,468 |
| Oct 10, 2025 | 156.50 | 157.97 | 155.00 | 156.00 | 156.00 | -0.64% | 53,084 |
| Oct 9, 2025 | 160.50 | 163.00 | 158.00 | 157.00 | 157.00 | -2.18% | 137,589 |
| Oct 8, 2025 | 157.50 | 161.85 | 157.12 | 160.50 | 160.50 | 1.58% | 71,671 |
| Oct 7, 2025 | 163.50 | 164.00 | 156.00 | 158.00 | 158.00 | -4.24% | 193,914 |
| Oct 6, 2025 | 173.50 | 175.00 | 160.58 | 165.00 | 165.00 | -4.90% | 232,949 |
| Oct 3, 2025 | 175.50 | 178.00 | 173.00 | 173.50 | 173.50 | -1.98% | 82,933 |
| Oct 2, 2025 | 169.00 | 179.38 | 169.10 | 177.00 | 177.00 | 4.73% | 159,641 |
| Oct 1, 2025 | 161.00 | 170.00 | 159.05 | 169.00 | 169.00 | 4.97% | 375,464 |
| Sep 30, 2025 | 155.50 | 163.50 | 154.80 | 161.00 | 161.00 | 3.21% | 307,922 |
| Sep 29, 2025 | 196.00 | 198.00 | 151.33 | 156.00 | 156.00 | -19.17% | 1,739,358 |