Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

Spectris plc (SXSL.XC)

Compare
2,688.00
+12.00
+(0.45%)
As of 2:00:24 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20252,644.002,720.002,642.002,688.002,688.0051,886
Mar 3, 20252,874.002,878.002,670.002,676.002,676.0096,965
Feb 28, 20252,748.002,894.002,748.002,872.002,872.0067,092
Feb 27, 20252,896.002,904.002,860.002,884.002,884.0040,579
Feb 26, 20252,902.002,951.002,894.002,930.002,930.0022,404
Feb 25, 20252,882.002,928.002,874.002,906.002,906.0033,178
Feb 24, 20252,926.002,936.002,858.002,882.002,882.0023,998
Feb 21, 20252,939.002,958.002,924.002,928.002,928.0026,450
Feb 20, 20252,946.002,964.002,920.002,933.002,933.0016,772
Feb 19, 20252,982.002,994.002,933.002,944.002,944.0028,936
Feb 18, 20252,984.003,016.002,978.002,994.002,994.0020,924
Feb 17, 20252,998.003,028.002,990.003,006.003,006.0015,625
Feb 14, 20253,008.003,060.002,996.003,032.003,032.0022,823
Feb 13, 20253,050.003,050.003,010.003,024.003,024.0038,635
Feb 12, 20252,992.003,054.002,992.003,010.003,010.0027,339
Feb 11, 20253,074.003,080.003,036.003,072.003,072.0046,161
Feb 10, 20253,084.003,130.003,036.003,066.003,066.0031,952
Feb 7, 20253,048.003,052.002,990.003,008.003,008.0033,685
Feb 6, 20253,028.003,052.003,017.003,046.003,046.0042,819
Feb 5, 20252,988.002,994.002,958.002,994.002,994.0017,778
Feb 4, 20252,970.003,006.002,952.002,998.002,998.0065,377
Feb 3, 20252,972.002,998.002,950.002,990.002,990.0052,058
Jan 31, 20252,980.003,034.002,976.003,032.003,032.0016,549
Jan 30, 20252,948.002,996.002,936.002,980.002,980.0033,554
Jan 29, 20252,962.002,970.002,934.002,940.002,940.0016,424
Jan 28, 20252,906.002,960.002,906.002,958.002,958.0017,500
Jan 27, 20252,874.002,938.002,874.002,914.002,914.0030,605
Jan 24, 20252,992.003,042.002,928.002,948.002,948.0042,917
Jan 23, 20252,982.003,108.002,922.002,988.002,988.00127,508
Jan 22, 20252,668.002,724.002,660.002,689.002,689.0034,783
Jan 21, 20252,654.002,680.002,648.002,658.002,658.0018,506
Jan 20, 20252,704.002,714.002,646.002,666.002,666.0016,866
Jan 17, 20252,680.002,732.002,676.002,714.002,714.0072,557
Jan 16, 20252,642.002,666.002,618.002,662.002,662.0025,129
Jan 15, 20252,586.002,629.002,586.002,620.002,620.0034,293
Jan 14, 20252,596.002,618.002,572.002,572.002,572.0036,402
Jan 13, 20252,554.002,588.002,534.002,582.002,582.0024,041
Jan 10, 20252,582.002,590.002,556.002,578.002,578.0043,053
Jan 9, 20252,550.002,596.002,526.002,594.002,594.0017,047
Jan 8, 20252,566.002,568.002,504.002,538.002,538.0062,841
Jan 7, 20252,520.002,572.002,508.002,570.002,570.0035,516
Jan 6, 20252,504.002,562.002,486.002,524.002,524.0027,530
Jan 3, 20252,468.002,475.002,454.002,458.002,458.0010,753
Jan 2, 20252,500.002,500.002,458.002,466.002,466.0018,351
Dec 31, 20242,448.002,507.002,448.002,494.002,494.0013,844
Dec 30, 20242,444.002,452.002,418.002,448.002,448.0016,352
Dec 27, 20242,444.002,463.002,439.002,440.002,440.0020,635
Dec 24, 20242,452.002,466.002,446.002,446.002,446.005,358
Dec 23, 20242,432.002,458.002,424.002,433.002,433.0013,565
Dec 20, 20242,428.002,468.002,416.002,456.002,456.0024,782
Dec 19, 20242,446.002,466.002,430.002,452.002,452.0025,864
Dec 18, 20242,472.002,490.002,454.002,490.002,490.0015,696
Dec 17, 20242,504.002,504.002,454.002,460.002,460.0032,731
Dec 16, 20242,520.002,526.002,486.002,510.002,510.0035,483
Dec 13, 20242,556.002,566.002,522.002,530.002,530.009,929
Dec 12, 20242,592.002,602.002,540.002,550.002,550.0028,893
Dec 11, 20242,634.002,650.002,566.002,588.002,588.0030,583
Dec 10, 20242,604.002,656.002,584.002,652.002,652.0023,262
Dec 9, 20242,594.002,632.002,578.002,626.002,626.0025,895
Dec 6, 20242,560.002,588.002,548.002,588.002,588.0017,185
Dec 5, 20242,564.002,576.002,530.002,564.002,564.0043,056
Dec 4, 20242,527.002,590.002,520.002,574.002,574.0031,547
Dec 3, 20242,532.002,550.002,506.002,526.002,526.0012,470
Dec 2, 20242,484.002,550.002,484.002,522.002,522.0017,224
Nov 29, 20242,530.002,560.002,516.002,526.002,526.0019,009
Nov 28, 20242,498.002,540.002,494.002,504.002,504.0038,252
Nov 27, 20242,492.002,518.002,478.002,482.002,482.0018,147
Nov 26, 20242,510.002,510.002,480.002,490.002,490.0013,189
Nov 25, 20242,536.002,538.002,498.002,512.002,512.0019,015
Nov 22, 20242,492.002,532.002,478.002,520.002,520.0055,509
Nov 21, 20242,480.002,486.002,446.002,472.002,472.0022,492
Nov 20, 20242,530.002,550.002,474.002,474.002,474.0027,661
Nov 19, 20242,562.002,572.002,534.002,550.002,550.0052,512
Nov 18, 20242,534.002,574.002,532.002,554.002,554.0037,778
Nov 15, 20242,514.002,572.002,490.002,546.002,546.0041,080
Nov 14, 20242,478.002,552.002,472.002,548.002,548.0026,103
Nov 13, 20242,576.002,586.002,482.002,496.002,496.0029,441
Nov 12, 20242,606.002,620.002,568.002,584.002,584.0065,838
Nov 11, 20242,608.002,642.002,596.002,636.002,636.0033,702
Nov 8, 20242,594.002,616.002,576.002,593.002,593.0087,332
Nov 7, 20242,560.002,604.002,548.002,594.002,594.0056,924
Nov 6, 20242,502.002,566.002,494.002,540.002,540.0071,081
Nov 5, 20242,500.002,500.002,464.002,476.002,476.0058,593
Nov 4, 20242,514.002,536.002,494.002,524.002,524.0058,026
Nov 1, 20242,522.002,532.002,484.002,528.002,528.0067,667
Oct 31, 20242,380.002,538.002,376.002,508.002,508.00204,611
Oct 30, 20242,584.002,624.002,554.002,576.002,576.0054,006
Oct 29, 20242,622.002,622.002,567.002,578.002,578.0039,917
Oct 28, 20242,561.002,624.002,561.002,624.002,624.0047,182
Oct 25, 20242,541.002,567.002,541.002,556.002,556.0057,856
Oct 24, 20242,538.002,562.002,538.002,558.002,558.0046,027
Oct 23, 20242,540.002,548.002,516.002,523.002,523.0043,659
Oct 22, 20242,530.002,538.002,504.002,532.002,532.0021,758
Oct 21, 20242,564.002,564.002,512.002,512.002,512.0061,172
Oct 18, 20242,522.002,572.002,518.002,552.002,552.0075,122
Oct 17, 20242,504.002,546.002,496.002,526.002,526.0059,703
Oct 16, 20242,508.002,518.002,488.002,505.002,505.0027,544
Oct 15, 20242,532.002,546.002,497.002,506.002,506.0026,109
Oct 14, 20242,512.002,526.002,500.002,522.002,522.0021,441
Oct 11, 20242,510.002,531.002,500.002,516.002,516.0025,239
Oct 10, 20242,542.002,542.002,504.002,516.002,516.0021,636
Oct 9, 20242,526.002,550.002,512.002,534.002,534.0086,580
Oct 8, 20242,560.002,560.002,498.002,498.002,498.0034,969
Oct 7, 20242,626.002,629.002,564.002,568.002,568.0060,944
Oct 4, 20242,602.002,626.002,566.002,584.002,584.0094,220
Oct 3, 2024 26.60 Dividend
Oct 3, 20242,692.002,692.002,618.002,626.002,626.0052,902
Oct 2, 20242,720.002,724.002,688.002,712.002,711.7382,977
Oct 1, 20242,740.002,747.002,700.002,713.002,712.7332,236
Sep 30, 20242,778.002,790.002,716.002,724.002,723.7354,033
Sep 27, 20242,753.002,804.002,753.002,788.002,787.7338,502
Sep 26, 20242,746.002,790.002,738.002,750.002,749.7375,355
Sep 25, 20242,682.002,732.002,682.002,716.002,715.7352,151
Sep 24, 20242,726.002,745.002,698.002,700.002,699.7446,691
Sep 23, 20242,680.002,726.002,680.002,710.002,709.7377,167
Sep 20, 20242,730.002,788.002,682.002,688.002,687.7490,439
Sep 19, 20242,712.002,736.002,702.002,729.002,728.73123,060
Sep 18, 20242,766.002,769.002,640.002,672.002,671.74100,170
Sep 17, 20242,825.002,880.002,804.002,808.002,807.7298,960
Sep 16, 20242,838.002,866.002,820.002,826.002,825.7244,679
Sep 13, 20242,820.002,902.002,820.002,858.002,857.7229,920
Sep 12, 20242,850.002,858.002,794.002,810.002,809.7279,334
Sep 11, 20242,872.002,885.002,808.002,826.002,825.7283,707
Sep 10, 20242,812.002,866.002,808.002,848.002,847.7258,177
Sep 9, 20242,770.002,826.002,755.002,809.002,808.72130,296
Sep 6, 20242,842.002,842.002,738.002,744.002,743.73149,208
Sep 5, 20242,900.002,908.002,822.002,828.002,827.72122,596
Sep 4, 20242,872.002,897.002,858.002,872.002,871.7283,953
Sep 3, 20242,966.002,984.002,892.002,904.002,903.7274,610
Sep 2, 20242,988.002,990.002,944.002,960.002,959.7137,944
Aug 30, 20242,958.002,980.002,930.002,972.002,971.7140,079
Aug 29, 20242,958.002,958.002,934.002,948.002,947.7150,860
Aug 28, 20242,932.002,951.002,914.002,940.002,939.7140,087
Aug 27, 20242,912.002,953.002,898.002,932.002,931.7144,069
Aug 23, 20242,914.002,936.002,904.002,932.002,931.7125,835
Aug 22, 20242,936.002,952.002,922.002,922.002,921.7141,108
Aug 21, 20242,908.002,948.002,908.002,940.002,939.7138,066
Aug 20, 20242,980.002,980.002,924.002,930.002,929.7131,911
Aug 19, 20242,910.002,966.002,910.002,950.002,949.7137,958
Aug 16, 20242,952.002,972.002,886.002,916.002,915.7135,610
Aug 15, 20242,918.002,942.002,890.002,936.002,935.7155,257
Aug 14, 20242,902.002,928.002,893.002,898.002,897.7261,099
Aug 13, 20242,918.002,924.002,874.002,880.002,879.7226,404
Aug 12, 20242,876.002,906.002,876.002,894.002,893.7239,334
Aug 9, 20242,886.002,922.002,880.002,889.002,888.7240,818
Aug 8, 20242,880.002,906.002,864.002,887.002,886.7250,108
Aug 7, 20242,920.002,952.002,900.002,928.002,927.7133,520
Aug 6, 20242,888.002,902.002,860.002,888.002,887.7261,442
Aug 5, 20242,862.002,882.002,796.002,872.002,871.7248,580
Aug 2, 20242,974.002,974.002,896.002,906.002,905.7161,066
Aug 1, 20243,046.003,076.002,950.002,967.002,966.7143,148
Jul 31, 20242,994.003,072.002,984.003,014.003,013.7035,657
Jul 30, 20242,865.002,992.002,865.002,930.002,929.71100,564
Jul 29, 20243,090.003,104.003,050.003,054.003,053.7031,957
Jul 26, 20243,082.003,110.003,058.003,100.003,099.7040,057
Jul 25, 20243,066.003,086.003,042.003,054.003,053.7055,016
Jul 24, 20243,094.003,100.003,072.003,099.003,098.7055,556
Jul 23, 20243,094.003,132.003,072.003,076.003,075.7026,202
Jul 22, 20243,084.003,120.003,074.003,096.003,095.7013,298
Jul 19, 20243,086.003,120.003,076.003,076.003,075.7033,305
Jul 18, 20243,110.003,148.003,110.003,130.003,129.6929,051
Jul 17, 20243,106.003,122.003,096.003,106.003,105.7027,592
Jul 16, 20243,026.003,126.003,026.003,118.003,117.6931,961
Jul 15, 20243,014.003,076.003,014.003,054.003,053.7040,626
Jul 12, 20243,050.003,080.003,028.003,060.003,059.7036,828
Jul 11, 20242,984.003,048.002,970.003,046.003,045.7065,385
Jul 10, 20242,930.002,986.002,920.002,982.002,981.7150,714
Jul 9, 20242,870.002,880.002,862.002,871.002,870.7229,571
Jul 8, 20242,899.002,920.002,868.002,876.002,875.7224,788
Jul 5, 20242,885.002,974.002,876.002,934.002,933.7159,637
Jul 4, 20242,881.002,954.002,870.002,887.002,886.7235,158
Jul 3, 20242,822.002,854.002,814.002,848.002,847.7233,323
Jul 2, 20242,788.002,830.002,788.002,820.002,819.7239,724
Jul 1, 20242,832.002,834.002,782.002,808.002,807.7250,618
Jun 28, 20242,810.002,810.002,756.002,776.002,775.7380,800
Jun 27, 20242,788.002,830.002,768.002,798.002,797.7349,193
Jun 26, 20242,794.002,808.002,726.002,762.002,761.7379,175
Jun 25, 20242,856.002,866.002,780.002,782.002,781.7326,126
Jun 24, 20242,902.002,906.002,848.002,864.002,863.7226,312
Jun 21, 20242,896.002,928.002,886.002,904.002,903.7236,123
Jun 20, 20243,016.003,016.002,900.002,902.002,901.7265,422
Jun 19, 20242,782.003,042.002,782.003,032.003,031.70102,364
Jun 18, 20243,154.003,200.003,138.003,185.003,184.6920,791
Jun 17, 20243,148.003,172.003,128.003,162.003,161.6913,754
Jun 14, 20243,170.003,190.003,124.003,136.003,135.6918,640
Jun 13, 20243,227.003,268.003,198.003,200.003,199.6921,257
Jun 12, 20243,226.003,296.003,226.003,281.003,280.6821,526
Jun 11, 20243,278.003,290.003,216.003,218.003,217.6825,521
Jun 10, 20243,240.003,284.003,240.003,282.003,281.6817,129
Jun 7, 20243,286.003,304.003,258.003,290.003,289.6821,895
Jun 6, 20243,288.003,322.003,266.003,276.003,275.6815,893
Jun 5, 20243,248.003,261.003,198.003,258.003,257.6816,390
Jun 4, 20243,242.003,294.003,242.003,250.003,249.6826,097
Jun 3, 20243,302.003,302.003,254.003,266.003,265.6841,656
May 31, 20243,208.003,262.003,208.003,254.003,253.6842,765
May 30, 20243,152.003,264.003,140.003,262.003,261.6821,416
May 29, 20243,253.003,253.003,176.003,176.003,175.6923,562
May 28, 20243,284.003,300.003,258.003,264.003,263.6855,547
May 24, 20243,236.003,290.003,230.003,282.003,281.6824,799
May 23, 20243,150.003,310.003,115.003,272.003,271.6836,483
May 22, 20243,230.003,304.003,204.003,298.003,297.6820,435
May 21, 20243,232.003,252.003,204.003,240.003,239.6820,144
May 20, 20243,184.003,286.003,168.003,256.003,255.6821,414
May 17, 20243,175.003,175.003,126.003,142.003,141.6952,962
May 16, 2024 53.90 Dividend
May 16, 20243,272.003,286.003,164.003,166.003,165.6937,155
May 15, 20243,308.003,346.003,294.003,294.003,293.1429,616
May 14, 20243,340.003,340.003,289.003,310.003,309.1328,918
May 13, 20243,320.003,338.003,286.003,300.003,299.1417,434
May 10, 20243,338.003,368.003,300.003,334.003,333.1323,772
May 9, 20243,346.003,354.003,308.003,330.003,329.1314,362
May 8, 20243,430.003,430.003,346.003,350.003,349.1246,744
May 7, 20243,332.003,376.003,322.003,376.003,375.1232,058
May 3, 20243,212.003,310.003,204.003,302.003,301.1452,481
May 2, 20243,140.003,254.003,120.003,212.003,211.1624,355
May 1, 20243,342.003,342.003,264.003,280.003,279.1418,429
Apr 30, 20243,312.003,348.003,307.003,326.003,325.1331,950
Apr 29, 20243,258.003,332.003,162.003,328.003,327.1320,120
Apr 26, 20243,236.003,304.003,227.003,258.003,257.1526,172
Apr 25, 20243,260.003,288.003,222.003,234.003,233.1522,348
Apr 24, 20243,260.003,320.003,232.003,290.003,289.1459,910
Apr 23, 20243,224.003,240.003,212.003,230.003,229.1521,282
Apr 22, 20243,200.003,217.003,178.003,210.003,209.1621,189
Apr 19, 20243,148.003,168.003,104.003,161.003,160.1723,939
Apr 18, 20243,142.003,174.003,130.003,169.003,168.1731,697
Apr 17, 20243,170.003,186.003,150.003,158.003,157.1715,948
Apr 16, 20243,162.003,199.003,154.003,176.003,175.1733,614
Apr 15, 20243,232.003,262.003,204.003,208.003,207.1610,331
Apr 12, 20243,270.003,274.003,230.003,234.003,233.1545,111
Apr 11, 20243,240.003,266.003,212.003,252.003,251.1565,246
Apr 10, 20243,262.003,300.003,212.003,220.003,219.1625,603
Apr 9, 20243,210.003,288.003,210.003,269.003,268.1435,209
Apr 8, 20243,170.003,246.003,162.003,236.003,235.1551,836
Apr 5, 20243,232.003,232.003,196.003,202.003,201.1634,181
Apr 4, 20243,244.003,258.003,224.003,248.003,247.1519,997
Apr 3, 20243,270.003,272.003,228.003,257.003,256.1553,979
Apr 2, 20243,328.003,330.003,274.003,282.003,281.1464,928
Mar 28, 20243,299.003,318.003,262.003,317.003,316.1360,266
Mar 27, 20243,266.003,271.003,245.003,268.003,267.1425,547
Mar 26, 20243,231.003,270.003,215.003,269.003,268.1460,597
Mar 25, 20243,283.003,297.003,251.503,256.003,255.1545,351
Mar 22, 20243,291.003,334.003,279.003,311.003,310.1343,375
Mar 21, 20243,301.003,339.003,284.003,334.003,333.1364,031
Mar 20, 20243,345.503,345.503,279.003,291.003,290.1428,399
Mar 19, 20243,278.503,327.003,272.503,305.503,304.6422,442
Mar 18, 20243,319.503,334.003,312.003,327.003,326.1355,904
Mar 15, 20243,327.003,356.503,303.003,332.003,331.1329,418
Mar 14, 20243,339.003,339.003,302.003,319.003,318.1344,785
Mar 13, 20243,295.003,355.003,295.003,340.003,339.1325,188
Mar 12, 20243,325.003,361.003,305.003,330.003,329.1328,886
Mar 11, 20243,343.003,365.003,296.003,324.003,323.1346,841
Mar 8, 20243,365.003,375.003,339.003,367.003,366.1238,934
Mar 7, 20243,362.003,362.003,315.003,349.003,348.1242,644
Mar 6, 20243,345.003,374.003,326.003,363.003,362.1237,396
Mar 5, 20243,356.003,416.003,328.003,349.503,348.6248,409
Mar 4, 20243,363.003,382.003,333.003,378.003,377.1248,301