Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectris Plc [Uk] (OP: SEPJF )

41.53 -1.52 (-3.53%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2024 46.41 214 +1.02(+2.24%)
Feb 26, 2024 45.39 167 -0.44(-0.96%)
Feb 23, 2024 45.83 45.83 45.83 45.83 262 +0.68(+1.51%)
Feb 21, 2024 45.15 172 -0.35(-0.77%)
Feb 20, 2024 48.24 48.24 45.50 45.50 521 +1.02(+2.29%)
Feb 15, 2024 44.48 81 +0.52(+1.18%)
Feb 14, 2024 43.95 43.96 43.95 43.96 654 -0.31(-0.70%)
Feb 13, 2024 44.27 44.27 44.27 44.27 723 -0.14(-0.32%)
Feb 12, 2024 44.41 44.41 44.41 44.41 474 -0.66(-1.46%)
Feb 07, 2024 45.07 321 -0.49(-1.08%)
Feb 02, 2024 45.56 6 -0.79(-1.70%)
Feb 01, 2024 46.30 46.35 46.30 46.35 470 +2.13(+4.82%)
Jan 29, 2024 44.22 50 -0.39(-0.87%)
Jan 26, 2024 44.61 44.61 44.61 44.61 652 +0.58(+1.32%)
Jan 24, 2024 44.03 53 +0.47(+1.08%)
Jan 23, 2024 43.56 43.56 43.56 43.56 174 -3.62(-7.68%)
Jan 22, 2024 47.19 47.19 47.19 47.19 426 +3.80(+8.77%)
Jan 17, 2024 43.38 157 -0.38(-0.87%)
Jan 16, 2024 44.80 44.80 43.51 43.76 1,141 -0.41(-0.93%)
Jan 11, 2024 44.17 0 -0.19(-0.43%)
Jan 10, 2024 44.36 44.36 44.36 44.36 541 -1.27(-2.78%)
Jan 04, 2024 45.63 77 +0.39(+0.86%)
Jan 03, 2024 45.47 45.47 45.24 45.24 489 -1.58(-3.37%)
Dec 29, 2023 46.82 71 -0.90(-1.89%)
Dec 28, 2023 47.90 47.90 46.72 47.72 1,739 +1.70(+3.69%)
Dec 21, 2023 46.02 232 -0.07(-0.15%)
Dec 20, 2023 46.09 46.09 46.09 46.09 714 +0.27(+0.59%)
Dec 19, 2023 45.82 45.82 45.82 45.82 362 -0.30(-0.64%)
Dec 18, 2023 46.12 46.12 46.12 46.12 591 -0.00(-0.01%)
Dec 15, 2023 45.96 46.12 45.96 46.12 263 -0.65(-1.39%)
Dec 14, 2023 47.04 47.04 46.77 46.77 617 +4.16(+9.76%)
Dec 06, 2023 42.61 80 +0.84(+2.01%)
Dec 05, 2023 41.77 41.77 41.77 41.77 309 -1.18(-2.75%)
Dec 04, 2023 44.42 44.42 42.95 42.95 610 +0.05(+0.12%)
Dec 01, 2023 42.90 42.90 42.90 42.90 1,108 +2.34(+5.77%)
Nov 27, 2023 40.56 160 +0.00(+0.00%)
Nov 22, 2023 40.56 43 -0.01(-0.02%)
Nov 21, 2023 42.18 42.18 40.57 40.57 1,032 -2.83(-6.52%)
Nov 20, 2023 43.40 43.40 43.40 43.40 920 +2.57(+6.30%)
Nov 16, 2023 40.83 289 +0.60(+1.49%)
Nov 15, 2023 40.23 40.23 40.23 40.23 864 -0.85(-2.07%)
Nov 14, 2023 41.08 41.08 41.08 41.08 186 +1.11(+2.78%)
Nov 13, 2023 39.98 39.98 39.97 39.97 875 -0.05(-0.14%)
Nov 09, 2023 40.02 259 +1.46(+3.80%)
Nov 08, 2023 38.56 38.56 38.56 38.56 473 +0.28(+0.73%)
Nov 07, 2023 38.28 38.28 38.28 38.28 813 +0.08(+0.21%)
Nov 06, 2023 38.20 38.20 38.20 38.20 326 -0.68(-1.76%)
Nov 02, 2023 38.88 102 +2.55(+7.03%)
Nov 01, 2023 36.33 36.33 35.99 36.33 801 +2.08(+6.07%)
Oct 26, 2023 34.25 221 -3.04(-8.15%)
Oct 25, 2023 37.29 37.29 37.29 37.29 269 +2.60(+7.49%)
Oct 24, 2023 36.78 36.78 34.69 34.69 1,823 -1.01(-2.83%)
Oct 23, 2023 35.70 35.70 35.70 35.70 221 -1.26(-3.41%)
Oct 20, 2023 36.48 36.96 36.48 36.96 1,197 +0.96(+2.67%)
Oct 19, 2023 38.14 38.14 35.68 36.00 582 -1.92(-5.07%)
Oct 18, 2023 37.92 37.92 37.92 37.92 335 +0.17(+0.46%)
Oct 16, 2023 37.75 107 -1.15(-2.96%)
Oct 13, 2023 38.90 38.90 38.90 38.90 367 -1.61(-3.97%)
Oct 11, 2023 40.51 47 +0.76(+1.91%)
Oct 06, 2023 39.75 22 +0.55(+1.40%)
Oct 05, 2023 39.20 39.20 39.20 39.20 4,688 +0.65(+1.69%)
Oct 04, 2023 38.35 38.55 38.35 38.55 550 -0.44(-1.13%)
Oct 03, 2023 38.74 38.99 38.74 38.99 3,443 -3.11(-7.39%)
Sep 29, 2023 42.10 186 +1.01(+2.46%)
Sep 28, 2023 40.14 41.09 39.96 41.09 505 +1.43(+3.61%)
Sep 27, 2023 39.66 39.66 39.66 39.66 863 -0.74(-1.83%)
Sep 26, 2023 40.40 40.40 40.40 40.40 1,233 +0.45(+1.12%)
Sep 25, 2023 41.51 39.95 39.95 39.95 534 -1.64(-3.94%)
Sep 18, 2023 41.59 107 +1.46(+3.64%)
Sep 15, 2023 40.13 40.13 40.13 40.13 197 -0.48(-1.19%)
Sep 12, 2023 40.62 71 +0.97(+2.43%)
Sep 11, 2023 39.67 39.67 39.65 39.65 920 -1.69(-4.08%)
Sep 08, 2023 41.63 41.88 39.71 41.34 1,616 +0.54(+1.32%)
Aug 31, 2023 40.80 132 +0.13(+0.32%)
Aug 29, 2023 40.67 104 +1.25(+3.17%)
Aug 25, 2023 39.42 24 -1.11(-2.74%)
Aug 24, 2023 40.53 40.53 40.53 40.53 229 -2.06(-4.84%)
Aug 23, 2023 40.15 42.59 40.15 42.59 844 +2.81(+7.07%)
Aug 21, 2023 39.78 2 -0.96(-2.36%)
Aug 17, 2023 40.74 82 -0.25(-0.61%)
Aug 15, 2023 40.99 109 -2.02(-4.71%)
Aug 09, 2023 43.02 159 -0.46(-1.06%)
Aug 08, 2023 42.20 43.48 42.20 43.48 354 -0.25(-0.58%)
Aug 07, 2023 43.73 43.73 43.73 43.73 109 +1.80(+4.29%)
Aug 03, 2023 41.93 11 -0.82(-1.92%)
Aug 02, 2023 42.75 42.75 42.75 42.75 229 +0.11(+0.26%)
Aug 01, 2023 42.64 42.64 42.64 42.64 232 -3.32(-7.22%)
Jul 27, 2023 45.96 105 +1.84(+4.17%)
Jul 26, 2023 44.12 44.12 44.12 44.12 316 -1.61(-3.51%)
Jul 21, 2023 45.73 0 -1.42(-3.02%)
Jul 19, 2023 47.15 18 +0.09(+0.20%)
Jul 18, 2023 47.02 47.05 47.02 47.05 435 +1.20(+2.63%)
Jul 17, 2023 45.85 45.85 45.85 45.85 181 +0.24(+0.53%)
Jul 14, 2023 45.61 45.61 45.61 45.61 205 -2.48(-5.16%)
Jul 13, 2023 48.09 48.09 48.09 48.09 811 +3.26(+7.26%)
Jul 12, 2023 44.84 44.84 44.84 44.84 152 +0.64(+1.45%)
Jul 07, 2023 44.19 188 +1.41(+3.28%)
Jul 06, 2023 41.64 42.79 41.64 42.79 467 -0.75(-1.73%)
Jun 23, 2023 43.54 10 -3.72(-7.86%)
Jun 20, 2023 47.26 201 +0.48(+1.04%)
Jun 16, 2023 46.77 46.77 46.77 46.77 259 -0.16(-0.35%)
Jun 14, 2023 46.94 81 -0.39(-0.82%)
Jun 12, 2023 47.33 150 +1.75(+3.83%)
Jun 08, 2023 45.58 105 +0.28(+0.61%)
Jun 05, 2023 45.30 198 +0.41(+0.91%)
May 31, 2023 44.89 132 -1.52(-3.29%)
May 26, 2023 46.41 259 +0.66(+1.44%)
May 25, 2023 44.31 45.76 44.25 45.76 627 +0.15(+0.32%)
May 24, 2023 45.61 45.61 45.61 45.61 388 -0.91(-1.97%)
May 23, 2023 46.06 46.52 46.06 46.52 1,132 -1.52(-3.17%)
May 22, 2023 48.05 48.05 48.05 48.05 591 +0.46(+0.97%)
May 19, 2023 47.59 47.59 47.59 47.59 218 +2.28(+5.03%)
May 18, 2023 45.31 45.31 45.31 45.31 269 -1.14(-2.45%)
May 17, 2023 46.51 46.51 46.45 46.45 653 -1.82(-3.77%)
May 16, 2023 48.27 48.27 48.27 48.27 291 +1.72(+3.69%)
May 15, 2023 46.64 46.64 46.55 46.55 454 -0.23(-0.49%)
May 12, 2023 48.35 48.35 46.77 46.78 1,157 -1.67(-3.46%)
May 11, 2023 48.08 48.45 48.08 48.45 556 -1.66(-3.32%)
May 10, 2023 50.12 50.12 50.12 50.12 331 +3.59(+7.72%)
May 08, 2023 46.53 23 +0.77(+1.68%)
May 04, 2023 45.76 6,028 -1.28(-2.72%)
May 03, 2023 47.04 47.04 47.04 47.04 1,203 +1.74(+3.84%)
May 02, 2023 45.30 45.30 45.30 45.30 378 -0.80(-1.74%)
Apr 26, 2023 46.10 118 -2.67(-5.48%)
Apr 24, 2023 48.77 20 +1.98(+4.23%)
Apr 21, 2023 46.80 46.80 46.80 46.80 137 +0.75(+1.62%)
Apr 20, 2023 45.09 46.05 45.09 46.05 1,451 -2.16(-4.48%)
Apr 19, 2023 48.21 48.21 48.21 48.21 302 +0.51(+1.07%)
Apr 17, 2023 47.70 79 +1.53(+3.31%)
Apr 14, 2023 46.31 46.31 46.17 46.17 1,245 +0.18(+0.39%)
Apr 13, 2023 48.16 48.16 45.99 45.99 376 +1.17(+2.61%)
Apr 12, 2023 44.85 44.85 44.82 44.82 1,362 +0.66(+1.49%)
Apr 05, 2023 44.16 76 -3.87(-8.06%)
Apr 03, 2023 48.03 0 +3.03(+6.73%)
Mar 30, 2023 45.00 94 +1.69(+3.90%)
Mar 29, 2023 42.88 44.84 42.88 43.31 1,500 -0.31(-0.71%)
Mar 28, 2023 43.62 43.62 43.62 43.62 272 +1.75(+4.18%)
Mar 27, 2023 41.87 41.87 41.87 41.87 247 +0.26(+0.62%)
Mar 24, 2023 43.31 43.31 41.61 41.61 595 -1.19(-2.78%)
Mar 23, 2023 42.80 42.80 42.80 42.80 284 +0.78(+1.86%)
Mar 22, 2023 42.00 42.02 42.00 42.02 1,192 -0.58(-1.36%)
Mar 21, 2023 42.60 42.60 42.60 42.60 440 +0.57(+1.36%)
Mar 20, 2023 43.22 43.22 42.03 42.03 519 +1.24(+3.04%)
Mar 15, 2023 40.79 155 -0.90(-2.16%)
Mar 14, 2023 41.69 41.69 41.69 41.69 227 +0.67(+1.63%)
Mar 13, 2023 41.02 41.02 40.67 41.02 492 -0.72(-1.72%)
Mar 10, 2023 41.57 41.74 41.57 41.74 750 -1.55(-3.58%)
Mar 07, 2023 43.29 2,755 +0.10(+0.23%)
Mar 03, 2023 43.19 123 +1.72(+4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.