LSE, SXS End of Day and Historical Share Prices [Spectris Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, SXS: Spectris PLC

05 Sep 2025

LAST: 4,076	CHANGE: 4.00	OPEN: 4,074	HIGH: 4,082	ASK: 0	VOLUME: 12.22M
LAST: 4,076	CHG(%): 0.10	PREV: 4,072	LOW: 4,072	BID: 1,850

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	4,074	4,082	4,072	4,076	12.22M
04 Sep 25	4,074	4,088	4,072	4,072	641.4K
03 Sep 25	4,054	4,084	4,050	4,078	744K
02 Sep 25	4,044	4,056	4,044	4,050	381.2K
01 Sep 25	4,048	4,050	4,042	4,046	269.4K
29 Aug 25	4,040	4,048	4,040	4,048	548K
28 Aug 25	4,046	4,046	4,040	4,040	576.6K
27 Aug 25	4,048	4,048	4,038	4,040	588.5K
26 Aug 25	4,040	4,054	4,038	4,040	1.15M
25 Aug 25	4,040	4,042	4,036	4,042	434.2K

COMPANY PROFILE

Name:	Spectris PLC
About:	Spectris plc provides precision measurement solutions. It operates through Spectris Scientific and Spectris Dynamics segments. The Spectris Scientific segment provides advanced measurement and materials characterization; and monitoring solutions for ultra-clean manufacturers. The Spectris Dynamics segment offers differentiated sensing, data acquisition, analysis modelling, and simulation solutions for product development and enhance product performance. The company serves life sciences/pharmaceuticals, technology-led industrials, automotive, electronics and semiconductor, academic research, and other markets, as well as metals, minerals, and mining. It operates in the United Kingdom, Germany, France, rest of Europe, the United States, rest of North America, Japan, China, South Korea, rest of Asia, and internationally. The company was formerly known as Fairey Group plc and changed its name to Spectris plc in May 2001. Spectris plc was incorporated in 1986 and is based in London, the United Kingdom.
Sector:	Technology
Industry:	Scientific & Technical Instruments
Address:	The Block, Space House, London, United Kingdom, WC2B 4BA
Website:	https://www.spectris.com
ISIN:	GB0003308607
LEI:	213800Z4CO2CZO3M3T10

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 17, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	69.66
DivYield:	0.02
Div/Share:	0.85
Price to Book:	3.07
Price to Sales:	2.98
EBITDA:	190.9M
Shares:	99.28M
Market Cap:	404.657B

TECHNICAL INDICATORS

MA5:	4,064.40
MA10:	4,053.20
MA20:	4,043.50
MA50:	4,017.21
MA100:	3,239.61
MA200:	2,918.17
STO9:	75.00
STO14:	79.31
RSI14:	80.56
WPR14:	-4.17
MTM14:	46.00
ROC14:	0.01
ATR:	12.00
Week High:	4,088.00
Week Low:	4,040.00
Month High:	4,170.00
Month Low:	4,012.00
Year High:	4,170.00
Year Low:	1,877.00

RECENT SPLITS

Date	Ratio
20 Jun 1994	2-1

RECENT DIVIDENDS

Date	Amount
02 Oct 2025	$0.28
15 May 2025	$0.57
03 Oct 2024	$0.27
16 May 2024	$0.54
05 Oct 2023	$0.25
18 May 2023	$0.51
06 Oct 2022	$0.24
19 May 2022	$0.49
07 Oct 2021	$0.23
13 May 2021	$0.47