Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Spectris plc (SXS.L)

1,984.00
-12.00
(-0.60%)
As of 11:21:21 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251,988.001,998.001,957.001,984.001,984.0030,327
Apr 23, 20251,993.002,040.001,957.001,996.001,996.00225,822
Apr 22, 20251,983.002,010.001,925.001,958.001,958.00194,460
Apr 17, 20252,078.002,078.001,982.001,987.001,987.00208,374
Apr 16, 20252,050.002,078.002,012.002,078.002,078.00239,460
Apr 15, 20252,000.002,068.002,000.002,064.002,064.00186,145
Apr 14, 20251,999.002,044.001,977.002,044.002,044.00397,320
Apr 11, 20252,090.002,100.001,943.001,953.001,953.00368,748
Apr 10, 20252,076.002,120.002,050.002,084.002,084.00347,274
Apr 9, 20251,942.001,969.001,877.001,909.001,909.00556,264
Apr 8, 20252,008.002,062.001,977.001,990.001,990.00308,598
Apr 7, 20251,966.002,110.001,904.001,991.001,991.00540,764
Apr 4, 20252,098.002,130.002,010.002,050.002,050.00344,276
Apr 3, 20252,270.002,270.002,116.002,116.002,116.00448,490
Apr 2, 20252,306.002,316.002,280.002,294.002,294.00250,748
Apr 1, 20252,310.002,346.002,285.582,304.002,304.00305,934
Mar 31, 20252,370.002,388.002,318.002,318.002,318.00282,041
Mar 28, 20252,392.002,432.002,380.002,384.002,384.00162,194
Mar 27, 20252,382.002,416.002,366.002,416.002,416.00237,298
Mar 26, 20252,400.002,426.002,394.002,400.002,400.00144,017
Mar 25, 20252,448.002,470.002,412.002,414.002,414.00192,133
Mar 24, 20252,484.002,492.002,448.002,468.002,468.00145,853
Mar 21, 20252,468.002,488.002,422.002,458.002,458.00519,002
Mar 20, 20252,520.002,552.002,492.002,494.002,494.00559,301
Mar 19, 20252,474.002,542.002,474.002,518.002,518.00177,404
Mar 18, 20252,526.002,578.002,490.002,516.002,516.00210,914
Mar 17, 20252,572.002,592.002,500.002,524.002,524.00182,139
Mar 14, 20252,528.002,578.002,508.002,558.002,558.00259,519
Mar 13, 20252,538.002,560.002,506.002,524.002,524.00216,766
Mar 12, 20252,466.002,534.002,444.002,534.002,534.00204,897
Mar 11, 20252,504.002,530.002,444.002,444.002,444.00286,181
Mar 10, 20252,602.002,616.002,504.002,514.002,514.00231,797
Mar 7, 20252,644.002,676.002,584.002,588.002,588.00307,066
Mar 6, 20252,650.002,710.002,636.002,676.002,676.00370,750
Mar 5, 20252,708.002,743.312,644.002,644.002,644.00525,055
Mar 4, 20252,646.002,720.002,614.002,680.002,680.00465,381
Mar 3, 20252,884.002,894.002,638.002,638.002,638.00423,779
Feb 28, 20252,710.002,894.002,702.002,878.002,878.00485,195
Feb 27, 20252,898.002,910.002,860.002,882.002,882.00113,655
Feb 26, 20252,910.002,952.002,882.002,908.002,908.00242,671
Feb 25, 20252,870.002,926.002,820.722,898.002,898.00144,681
Feb 24, 20252,934.002,948.002,856.002,894.002,894.00168,433
Feb 21, 20252,928.002,958.002,912.002,928.002,928.00354,045
Feb 20, 20252,952.002,968.002,918.002,946.002,946.00100,387
Feb 19, 20252,974.003,002.002,930.002,952.002,952.00111,178
Feb 18, 20253,018.003,018.002,974.002,996.002,996.00131,746
Feb 17, 20252,970.003,032.002,970.003,000.003,000.0065,235
Feb 14, 20253,012.003,064.003,004.003,028.003,028.00121,900
Feb 13, 20253,036.003,060.003,008.003,014.003,014.00256,678
Feb 12, 20252,992.003,054.002,934.003,032.003,032.00245,012
Feb 11, 20253,060.003,086.003,034.003,068.003,068.00308,279
Feb 10, 20253,052.003,142.003,034.003,070.003,070.00511,909
Feb 7, 20253,010.003,054.002,990.003,002.003,002.00231,554
Feb 6, 20253,026.003,052.003,010.003,038.003,038.00193,808
Feb 5, 20252,984.003,008.002,958.003,004.003,004.00347,390
Feb 4, 20252,966.003,010.002,950.002,994.002,994.00139,585
Feb 3, 20252,962.003,000.002,950.002,982.002,982.00137,784
Jan 31, 20252,966.003,036.002,934.003,036.003,036.00303,321
Jan 30, 20252,954.003,006.002,928.002,980.002,980.00157,675
Jan 29, 20252,960.002,974.002,928.002,928.002,928.00137,322
Jan 28, 20252,906.002,964.002,894.002,964.002,964.00217,682
Jan 27, 20252,908.002,936.002,860.002,916.002,916.00144,678
Jan 24, 20253,000.003,042.002,928.002,950.002,950.00313,524
Jan 23, 20252,962.003,114.762,922.002,984.002,984.00472,574
Jan 22, 20252,604.002,726.002,604.002,700.002,700.00174,126
Jan 21, 20252,728.002,728.002,634.002,654.002,654.0094,474
Jan 20, 20252,712.002,718.002,646.582,664.002,664.00103,385
Jan 17, 20252,690.002,736.002,666.002,708.002,708.00276,189
Jan 16, 20252,652.002,664.002,618.002,654.002,654.00109,615
Jan 15, 20252,576.002,628.002,566.002,616.002,616.00125,544
Jan 14, 20252,590.002,620.002,564.002,564.002,564.00188,596
Jan 13, 20252,550.002,590.002,530.002,574.002,574.00118,891
Jan 10, 20252,612.002,628.002,556.002,558.002,558.00134,418
Jan 9, 20252,550.002,596.002,526.002,586.002,586.00218,990
Jan 8, 20252,562.002,572.002,502.002,538.002,538.00239,019
Jan 7, 20252,520.002,572.002,506.002,562.002,562.00395,307
Jan 6, 20252,474.002,582.002,474.002,520.002,520.00133,427
Jan 3, 20252,460.002,498.002,452.002,454.002,454.0089,554
Jan 2, 20252,502.002,542.002,458.002,474.002,474.0087,796
Dec 31, 20242,476.002,508.002,440.002,508.002,508.0040,813
Dec 30, 20242,408.002,452.002,404.002,452.002,452.00100,514
Dec 27, 20242,430.002,462.002,430.002,454.002,454.0069,387
Dec 24, 20242,446.002,464.002,440.002,450.002,450.0030,629
Dec 23, 20242,466.002,470.002,424.002,440.002,440.00259,486
Dec 20, 20242,426.002,468.002,410.002,450.002,450.00651,839
Dec 19, 20242,450.002,466.002,430.002,448.002,448.00284,867
Dec 18, 20242,506.002,506.002,448.002,496.002,496.00166,121
Dec 17, 20242,492.002,504.002,448.002,448.002,448.00166,965
Dec 16, 20242,524.002,538.002,484.002,500.002,500.00201,921
Dec 13, 20242,582.002,582.002,520.002,526.002,526.00138,572
Dec 12, 20242,528.002,610.002,528.002,550.002,550.00261,148
Dec 11, 20242,654.002,662.002,566.002,590.002,590.00196,939
Dec 10, 20242,610.002,658.212,562.002,658.002,658.00231,428
Dec 9, 20242,592.002,630.002,578.002,618.002,618.0088,889
Dec 6, 20242,550.002,586.782,550.002,586.002,586.00172,678
Dec 5, 20242,552.002,576.002,532.002,556.002,556.00179,986
Dec 4, 20242,516.002,592.002,512.002,568.002,568.00258,051
Dec 3, 20242,522.002,558.002,506.002,532.002,532.0083,936
Dec 2, 20242,482.002,550.002,438.002,526.002,526.00114,646
Nov 29, 20242,558.002,560.002,494.002,530.002,530.00416,711
Nov 28, 20242,492.002,542.002,486.002,516.002,516.00190,112
Nov 27, 20242,504.002,520.002,478.002,490.002,490.00430,728
Nov 26, 20242,490.002,520.002,480.002,498.002,498.00149,225
Nov 25, 20242,560.002,560.002,488.002,518.002,518.001,150,611
Nov 22, 20242,496.002,532.002,478.002,522.002,522.00136,976
Nov 21, 20242,478.002,486.002,446.852,476.002,476.00318,837
Nov 20, 20242,502.002,552.002,470.002,470.002,470.00183,814
Nov 19, 20242,556.002,576.002,534.002,536.002,536.00268,577
Nov 18, 20242,522.002,574.002,522.002,552.002,552.00326,058
Nov 15, 20242,498.002,572.002,490.002,542.002,542.00228,310
Nov 14, 20242,492.002,552.002,466.002,538.002,538.00170,208
Nov 13, 20242,578.002,584.192,478.002,478.002,478.00489,368
Nov 12, 20242,600.002,626.002,566.282,580.002,580.00624,223
Nov 11, 20242,596.002,640.002,590.002,636.002,636.00297,928
Nov 8, 20242,600.002,616.002,576.002,586.002,586.00316,411
Nov 7, 20242,566.002,606.002,548.002,592.002,592.00264,496
Nov 6, 20242,500.002,566.972,488.002,556.002,556.00292,963
Nov 5, 20242,506.002,516.002,456.002,456.002,456.00261,575
Nov 4, 20242,502.002,536.002,494.002,506.002,506.00192,838
Nov 1, 20242,518.002,546.002,482.002,514.002,514.00342,870
Oct 31, 20242,370.002,538.002,370.002,516.002,516.00528,620
Oct 30, 20242,640.002,640.002,554.002,574.002,574.00338,237
Oct 29, 20242,624.002,626.002,564.002,578.002,578.00147,250
Oct 28, 20242,560.002,626.002,552.002,624.002,624.00247,896
Oct 25, 20242,526.002,568.002,520.002,558.002,558.00216,359
Oct 24, 20242,510.002,562.002,506.002,556.002,556.0088,657
Oct 23, 20242,530.002,550.002,514.002,528.002,528.00207,927
Oct 22, 20242,512.002,540.002,502.002,540.002,540.00184,162
Oct 21, 20242,606.002,606.002,512.002,530.002,530.00852,576
Oct 18, 20242,514.002,574.002,510.002,552.002,552.00445,225
Oct 17, 20242,534.002,548.002,486.002,538.002,538.00412,993
Oct 16, 20242,496.002,518.002,488.002,500.002,500.00373,270
Oct 15, 20242,498.002,548.002,496.002,506.002,506.00351,062
Oct 14, 20242,520.002,528.002,500.002,526.002,526.00324,381
Oct 11, 20242,512.002,542.002,502.002,512.002,512.00105,373
Oct 10, 20242,546.002,560.002,502.002,514.002,514.00168,677
Oct 9, 20242,542.002,550.002,514.002,546.002,546.00414,646
Oct 8, 20242,564.002,576.002,496.002,506.002,506.00382,285
Oct 7, 20242,636.002,638.002,562.002,568.002,568.00927,022
Oct 4, 20242,622.002,631.202,564.002,606.002,606.00568,700
Oct 3, 2024 26.6 Dividend
Oct 3, 20242,682.002,710.002,608.002,608.002,608.00264,237
Oct 2, 20242,754.002,754.002,686.002,718.002,717.73478,294
Oct 1, 20242,724.002,758.002,690.002,690.002,689.74203,103
Sep 30, 20242,770.002,794.002,716.002,728.002,727.73305,492
Sep 27, 20242,764.002,804.002,722.002,800.002,799.73188,879
Sep 26, 20242,744.002,790.002,686.002,744.002,743.73234,433
Sep 25, 20242,670.002,734.002,664.002,720.002,719.73336,558
Sep 24, 20242,774.002,774.002,690.002,690.002,689.74283,102
Sep 23, 20242,696.002,726.002,664.002,710.002,709.73341,000
Sep 20, 20242,730.002,788.002,678.002,678.002,677.74562,280
Sep 19, 20242,698.002,748.002,682.002,748.002,747.73622,569
Sep 18, 20242,756.002,780.002,640.002,676.002,675.74493,782
Sep 17, 20242,766.002,872.002,766.002,806.002,805.73599,283
Sep 16, 20242,830.002,866.002,794.002,828.002,827.72228,659
Sep 13, 20242,820.002,903.942,812.002,844.002,843.72204,496
Sep 12, 20242,846.002,858.002,794.002,806.002,805.73333,435
Sep 11, 20242,818.002,888.002,806.002,822.002,821.72275,931
Sep 10, 20242,810.002,866.002,804.002,858.002,857.72296,606
Sep 9, 20242,762.002,830.002,754.002,830.002,829.72289,732
Sep 6, 20242,834.002,882.002,740.002,750.002,749.73438,458
Sep 5, 20242,900.002,906.002,820.002,826.002,825.72438,320
Sep 4, 20242,868.002,900.002,818.002,864.002,863.72278,161
Sep 3, 20242,892.003,002.002,892.002,906.002,905.72171,158
Sep 2, 20242,982.003,000.002,944.002,964.002,963.71118,037
Aug 30, 20242,954.003,018.002,882.002,976.002,975.71279,875
Aug 29, 20242,942.002,980.002,932.002,950.002,949.71176,547
Aug 28, 20242,922.002,984.002,914.002,942.002,941.71115,997
Aug 27, 20242,930.002,974.002,896.002,928.002,927.71520,356
Aug 23, 20242,884.002,952.002,884.002,926.002,925.71107,756
Aug 22, 20242,912.002,952.002,912.002,916.002,915.71162,870
Aug 21, 20242,874.002,948.002,874.002,946.002,945.71191,833
Aug 20, 20242,968.003,002.002,916.002,916.002,915.71168,748
Aug 19, 20242,912.002,966.002,900.002,964.002,963.71208,838
Aug 16, 20242,942.002,972.002,888.002,916.002,915.71175,687
Aug 15, 20242,918.002,944.002,894.002,942.002,941.71198,198
Aug 14, 20242,902.002,926.002,890.492,908.002,907.72193,806
Aug 13, 20242,924.002,926.002,874.002,884.002,883.72174,095
Aug 12, 20242,886.002,908.002,874.002,908.002,907.72177,437
Aug 9, 20242,882.002,922.002,874.002,874.002,873.72166,619
Aug 8, 20242,900.002,904.002,856.002,886.002,885.72151,754
Aug 7, 20242,930.002,952.002,900.002,914.002,913.71172,276
Aug 6, 20242,850.002,904.802,850.002,890.002,889.72259,695
Aug 5, 20242,844.002,882.002,794.002,856.002,855.72179,891
Aug 2, 20242,994.002,994.002,882.002,882.002,881.72496,467
Aug 1, 20243,046.003,078.002,950.002,966.002,965.71238,997
Jul 31, 20242,974.003,072.002,866.003,038.003,037.70275,666
Jul 30, 20242,804.002,992.002,804.002,954.002,953.71354,804
Jul 29, 20243,062.003,104.003,002.003,002.003,001.71228,608
Jul 26, 20243,106.003,110.003,056.003,094.003,093.70131,189
Jul 25, 20243,076.003,084.003,042.003,048.003,047.7099,817
Jul 24, 20243,146.003,146.003,072.003,098.003,097.70265,427
Jul 23, 20243,098.003,136.003,070.003,098.003,097.7094,414
Jul 22, 20243,076.003,120.003,072.463,110.003,109.70139,195
Jul 19, 20243,062.003,120.003,062.003,076.003,075.70187,449
Jul 18, 20243,126.003,156.003,102.003,102.003,101.70175,887
Jul 17, 20243,102.003,122.003,096.003,100.003,099.70155,237
Jul 16, 20243,008.003,124.003,008.003,118.003,117.69191,983
Jul 15, 20243,004.003,076.003,004.003,038.003,037.70151,181
Jul 12, 20243,046.003,080.003,028.003,054.003,053.70152,618
Jul 11, 20242,984.003,064.002,968.003,064.003,063.70375,422
Jul 10, 20242,932.002,992.002,920.002,992.002,991.71254,969
Jul 9, 20242,848.002,892.002,848.002,892.002,891.72168,499
Jul 8, 20242,898.002,988.002,864.002,864.002,863.72277,261
Jul 5, 20242,848.002,974.002,848.002,930.002,929.71306,681
Jul 4, 20242,860.002,989.392,860.002,900.002,899.72157,975
Jul 3, 20242,842.002,855.342,812.002,850.002,849.72213,014
Jul 2, 20242,760.002,832.002,760.002,820.002,819.72188,540
Jul 1, 20242,778.002,834.002,778.002,820.002,819.72208,455
Jun 28, 20242,820.002,836.002,756.002,780.002,779.73344,746
Jun 27, 20242,788.002,828.002,762.002,762.002,761.73980,207
Jun 26, 20242,792.002,808.002,728.002,768.002,767.73747,654
Jun 25, 20242,852.002,866.002,780.002,790.002,789.73166,408
Jun 24, 20242,910.002,914.642,846.002,858.002,857.72243,139
Jun 21, 20242,912.002,932.002,875.362,902.002,901.72996,458
Jun 20, 20243,018.003,022.302,902.002,912.002,911.72574,739
Jun 19, 20242,754.003,042.002,750.003,026.003,025.70571,892
Jun 18, 20243,142.003,220.703,128.003,208.003,207.69187,722
Jun 17, 20243,154.003,197.783,124.003,160.003,159.69132,089
Jun 14, 20243,148.003,192.003,124.003,126.003,125.6974,329
Jun 13, 20243,214.003,266.003,182.003,182.003,181.69158,050
Jun 12, 20243,226.003,328.003,226.003,268.003,267.68146,910
Jun 11, 20243,284.003,290.003,214.003,220.003,219.68140,685
Jun 10, 20243,222.003,284.003,222.003,282.003,281.68112,843
Jun 7, 20243,284.003,306.003,258.003,292.003,291.68125,439
Jun 6, 20243,280.003,322.003,200.003,272.003,271.6896,675
Jun 5, 20243,262.003,270.003,198.003,270.003,269.68154,572
Jun 4, 20243,260.003,294.003,242.003,252.003,251.68136,016
Jun 3, 20243,292.003,302.003,254.003,280.003,279.68439,222
May 31, 20243,182.003,270.003,182.003,270.003,269.68348,959
May 30, 20243,146.003,266.003,144.003,240.003,239.68171,656
May 29, 20243,254.003,254.003,152.003,152.003,151.69150,572
May 28, 20243,292.003,318.003,256.003,256.003,255.68316,286
May 24, 20243,236.003,298.003,230.003,298.003,297.68157,467
May 23, 20243,150.003,310.003,116.003,270.003,269.68183,654
May 22, 20243,228.003,304.003,215.853,304.003,303.68464,534
May 21, 20243,232.003,252.003,204.003,252.003,251.68374,175
May 20, 20243,196.003,286.003,170.003,248.003,247.68388,050
May 17, 20243,224.003,224.003,126.003,144.003,143.69359,129
May 16, 2024 53.899998 Dividend
May 16, 20243,286.003,286.003,148.003,148.003,147.69219,345
May 15, 20243,320.003,348.003,294.003,302.003,301.14194,656
May 14, 20243,376.003,376.003,286.003,302.003,301.14134,284
May 13, 20243,328.003,338.003,286.003,296.003,295.14570,647
May 10, 20243,394.003,394.003,298.003,330.003,329.13125,117
May 9, 20243,410.003,410.003,304.003,314.003,313.13104,831
May 8, 20243,422.003,430.003,330.003,330.003,329.13260,775
May 7, 20243,340.003,380.003,314.003,380.003,379.12276,984
May 3, 20243,160.003,310.003,160.003,306.003,305.14224,013
May 2, 20243,150.003,250.003,117.643,208.003,207.16210,657
May 1, 20243,366.003,382.003,264.003,272.003,271.15193,113
Apr 30, 20243,308.003,348.003,308.003,330.003,329.13315,348
Apr 29, 20243,340.003,353.653,168.003,324.003,323.13159,767
Apr 26, 20243,230.003,302.003,230.003,274.003,273.15185,844
Apr 25, 20243,246.003,288.003,220.853,254.003,253.15206,555
Apr 24, 20243,254.003,320.003,232.003,264.003,263.15276,761

Related Tickers

OXIG.L Oxford Instruments plc
1,680.00
-0.47%
 
RSW.L Renishaw plc
2,200.00
0.00%
 
ESE ESCO Technologies Inc.
154.83
+2.75%
 
ALNSE.PA NSE S.A.
43.86
-2.54%
 
IFCN.SW INFICON Holding AG
81.10
+1.37%
 
JDG.L Judges Scientific plc
6,220.00
-0.96%
 
6861.T Keyence Corporation
59,790.00
+1.77%
 
HEXA-B.ST Hexagon AB (publ)
89.72
-1.47%
 
ITRN Ituran Location and Control Ltd.
34.58
+3.69%
 
PNG.V Kraken Robotics Inc.
2.2100
+1.84%