LON:SPSY

Spectra Systems (SPSY) Stock Chart & Stock Price History

GBX 175

0.00 (0.00%)

(As of 09/29/2023 ET)

Compare

Today's Range: 173.69
▼
178.24
50-Day Range: 162.52
▼
180.50
52-Week Range: 138.55
▼
193

Volume: 17,978 shs
Average Volume: 52,629 shs
Market Capitalization: £77.47 million

P/E Ratio: 1,590.91
Dividend Yield: 5.14%
Price Target: N/A

Profile Chart Competitors Dividend Insider Trades Headlines

Spectra Systems Stock Price Performance

5 Day Performance: +4.79%
1 Month Performance: +4.48%
3 Month Performance: +4.95%
6 Month Performance: -3.31%
Year-To-Date Performance: +1.45%
1 Year Performance: +18.64%

Receive SPSY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Spectra Systems and its competitors with MarketBeat's FREE daily newsletter

SPSY Stock Chart for Saturday, September, 30, 2023

Spectra Systems Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	GBX 175	GBX 175	GBX 178.24	GBX 173.69	17,978 shs	£77.47 million
09/28/2023	GBX 180.50	GBX 175 -3.05%	GBX 178.50	GBX 172.12	65,720 shs	£77.47 million
09/27/2023	GBX 180.50	GBX 180.50	GBX 185	GBX 176.09	54,989 shs	£79.91 million
09/26/2023	GBX 167	GBX 180.50 +8.08%	GBX 185	GBX 166	127,868 shs	£79.91 million
09/25/2023	GBX 166	GBX 167 +0.60%	GBX 171.90	GBX 162.36	166,379 shs	£73.93 million
09/22/2023	GBX 166	GBX 166	GBX 166	GBX 162.36	23,971 shs	£73.49 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	GBX 166	GBX 166	GBX 166	GBX 162.25	48,362 shs	£73.49 million
09/20/2023	GBX 164	GBX 166 +1.22%	GBX 166	GBX 163.52	51,839 shs	£73.49 million
09/19/2023	GBX 166	GBX 164 -1.20%	GBX 166.50	GBX 163.50	23,579 shs	£72.60 million
09/18/2023	GBX 166	GBX 166	GBX 166.80	GBX 163.35	7,026 shs	£73.49 million
09/15/2023	GBX 166	GBX 166	GBX 166.80	GBX 166	2,500 shs	£73.49 million
09/14/2023	GBX 163	GBX 166 +1.84%	GBX 166	GBX 163.25	8,119 shs	£73.49 million
09/13/2023	GBX 166	GBX 163 -1.81%	GBX 166.90	GBX 163	29,564 shs	£72.16 million
09/12/2023	GBX 163.57	GBX 166 +1.49%	GBX 167.44	GBX 162	92,046 shs	£73.49 million
09/11/2023	GBX 166	GBX 163.57 -1.47%	GBX 163.57	GBX 163.25	16,000 shs	£72.41 million
09/08/2023	GBX 166	GBX 166	GBX 166	GBX 165.74	2,124 shs	£73.49 million
09/07/2023	GBX 162.52	GBX 166 +2.14%	GBX 166	GBX 162	74,203 shs	£73.49 million
09/06/2023	GBX 166	GBX 162.52 -2.10%	GBX 166.40	GBX 162.52	11,896 shs	£71.95 million
09/05/2023	GBX 165	GBX 166 +0.61%	GBX 166.40	GBX 162.30	25,904 shs	£73.49 million
09/04/2023	GBX 167.50	GBX 165 -1.49%	GBX 167.44	GBX 162.26	104,497 shs	£73.05 million
09/01/2023	GBX 167.50	GBX 167.50	GBX 167.50	GBX 165	11,645 shs	£74.15 million
08/31/2023	GBX 167.50	GBX 167.50	GBX 167.99	GBX 165.36	28,665 shs	£74.15 million
08/30/2023	GBX 167.50	GBX 167.50	GBX 167.50	GBX 166.06	36,524 shs	£74.15 million
08/29/2023	GBX 167.50	GBX 167.50	GBX 167.50	GBX 166	40,788 shs	£74.15 million
08/28/2023	GBX 165.76	GBX 167.50 +1.05%	GBX 167.50	GBX 165.70	18,597 shs	£74.15 million
08/25/2023	GBX 167	GBX 165.76 -0.75%	GBX 166.75	GBX 165.70	18,597 shs	£73.38 million
08/24/2023	GBX 166.75	GBX 167 +0.15%	GBX 167.99	GBX 165.30	81,062 shs	£73.93 million
08/23/2023	GBX 167.50	GBX 166.75 -0.45%	GBX 166.75	GBX 165.95	29,010 shs	£73.82 million
08/22/2023	GBX 167.50	GBX 167.50	GBX 167.50	GBX 165.92	41,402 shs	£74.15 million
08/21/2023	GBX 167.50	GBX 167.50	GBX 167.50	GBX 165.92	3,069 shs	£74.15 million
08/18/2023	GBX 167.50	GBX 167.50	GBX 167.99	GBX 165.89	56,225 shs	£74.15 million
08/17/2023	GBX 167.25	GBX 167.50 +0.15%	GBX 168	GBX 165.90	5,962 shs	£74.15 million
08/16/2023	GBX 167.75	GBX 167.25 -0.30%	GBX 167.25	GBX 165.89	63,969 shs	£74.04 million
08/15/2023	GBX 167.75	GBX 167.75	GBX 167.75	GBX 165	53,733 shs	£74.26 million
08/14/2023	GBX 167.50	GBX 167.75 +0.15%	GBX 167.75	GBX 165.76	23,500 shs	£74.26 million
08/11/2023	GBX 167.50	GBX 167.50	GBX 167.50	GBX 165.70	4,029 shs	£74.15 million
08/10/2023	GBX 170	GBX 167.50 -1.47%	GBX 168.20	GBX 165.66	425,940 shs	£74.15 million
08/09/2023	GBX 167.50	GBX 170 +1.49%	GBX 170	GBX 165.60	17,929 shs	£75.26 million
08/08/2023	GBX 167.50	GBX 167.50	GBX 167.90	GBX 165.55	6,450 shs	£74.15 million
08/07/2023	GBX 167.50	GBX 167.50	GBX 167.95	GBX 165.55	67,022 shs	£74.15 million

08/04/2023	GBX 167.25	GBX 167.50 +0.15%	GBX 167.74	GBX 165.46	4,616 shs	£74.15 million
08/03/2023	GBX 165.40	GBX 167.25 +1.12%	GBX 167.25	GBX 165.40	25,993 shs	£74.04 million
08/02/2023	GBX 167.50	GBX 165.40 -1.25%	GBX 167	GBX 165.38	25,737 shs	£73.22 million
08/01/2023	GBX 167.50	GBX 167.50	GBX 167.95	GBX 165.38	38,400 shs	£74.15 million
07/31/2023	GBX 167.50	GBX 167.50	GBX 167.95	GBX 165.25	71,170 shs	£74.15 million
07/28/2023	GBX 167.50	GBX 165.38 -1.27%	GBX 167.95	GBX 165.25	71,170 shs	£73.21 million
07/27/2023	GBX 167.50	GBX 167.50	GBX 168	GBX 165.06	16,903 shs	£74.15 million
07/26/2023	GBX 166.16	GBX 167.50 +0.81%	GBX 167.50	GBX 166.06	3,496 shs	£74.15 million
07/25/2023	GBX 167.50	GBX 166.16 -0.80%	GBX 166.16	GBX 166.16	3,900 shs	£73.56 million
07/24/2023	GBX 170	GBX 167.50 -1.47%	GBX 167.50	GBX 165.06	110,462 shs	£74.15 million
07/21/2023	GBX 170	GBX 170	GBX 170	GBX 166.25	13,405 shs	£75.26 million
07/20/2023	GBX 167.90	GBX 170 +1.25%	GBX 170	GBX 165	12,062 shs	£75.26 million
07/19/2023	GBX 170	GBX 167.90 -1.24%	GBX 167.90	GBX 167.90	649 shs	£74.33 million
07/18/2023	GBX 170	GBX 170	GBX 170	GBX 168	1,750 shs	£75.26 million
07/17/2023	GBX 170	GBX 170	GBX 170	GBX 165	52,522 shs	£75.26 million
07/14/2023	GBX 170	GBX 166.06 -2.32%	GBX 166.06	GBX 166.06	1,671 shs	£73.51 million
07/13/2023	GBX 167.25	GBX 170 +1.64%	GBX 170	GBX 165	9,555 shs	£75.26 million
07/12/2023	GBX 167.50	GBX 167.25 -0.15%	GBX 169.74	GBX 165.50	107,045 shs	£74.04 million
07/11/2023	GBX 167.50	GBX 167.50	GBX 169.14	GBX 165.68	12,185 shs	£74.15 million
07/10/2023	GBX 167.50	GBX 167.50	GBX 169.40	GBX 165.55	3,373 shs	£74.15 million
07/07/2023	GBX 167.50	GBX 163.80 -2.21%	GBX 169.44	GBX 163.80	18,292 shs	£72.51 million
07/06/2023	GBX 165.68	GBX 167.50 +1.10%	GBX 167.50	GBX 166	57,000 shs	£74.15 million
07/05/2023	GBX 167.50	GBX 165.68 -1.09%	GBX 165.68	GBX 165.68	562 shs	£73.34 million
07/04/2023	GBX 167.50	GBX 167.50	GBX 167.50	GBX 165.06	39,003 shs	£74.15 million
07/03/2023	GBX 167.50	GBX 167.50	GBX 168.50	GBX 167.50	1,190 shs	£74.15 million
06/30/2023	GBX 167.50	GBX 166.75 -0.45%	GBX 169	GBX 164.50	55,033 shs	£73.82 million
06/29/2023	GBX 167.50	GBX 167.50	GBX 169	GBX 163.65	1,861 shs	£74.15 million

Related Companies:

This page (LON:SPSY) was last updated on 9/30/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Spectra Systems (SPSY) Stock Chart & Stock Price History

Spectra Systems Stock Price Performance

SPSY Stock Chart for Saturday, September, 30, 2023

Spectra Systems Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info