SPECTRIS PLC ORD 5P - Price History
Monthly price history for SXS.L (SPECTRIS PLC ORD 5P)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | £32.74 | £32.74 |
| March 2024 | £33.07 | £33.07 |
| February 2024 | £35.05 | £35.05 |
| January 2024 | £37.01 | £37.01 |
| December 2023 | £37.79 | £37.79 |
| November 2023 | £33.71 | £33.71 |
| October 2023 | £31 | £31 |
| September 2023 | £33.67 | £33.94 |
| August 2023 | £32.99 | £33.25 |
| July 2023 | £34.84 | £35.11 |
| June 2023 | £35.67 | £35.95 |
| May 2023 | £36.51 | £36.80 |
| April 2023 | £36.80 | £37.59 |
| March 2023 | £35.82 | £36.59 |
| February 2023 | £34.43 | £35.17 |
| January 2023 | £31.32 | £32 |
| December 2022 | £29.39 | £30.02 |
| November 2022 | £31.07 | £31.74 |
| October 2022 | £29.56 | £30.20 |
| September 2022 | £26.55 | £27.36 |
| August 2022 | £27.08 | £27.90 |
| July 2022 | £30.17 | £31.09 |
| June 2022 | £26.31 | £27.11 |
| May 2022 | £29.29 | £30.18 |
| April 2022 | £28.16 | £29.50 |
| March 2022 | £24.81 | £25.99 |
| February 2022 | £26.79 | £28.06 |
| January 2022 | £32.13 | £33.66 |
| December 2021 | £34.92 | £36.58 |
| November 2021 | £33.44 | £35.03 |
| October 2021 | £35.93 | £37.64 |
| September 2021 | £36.73 | £38.71 |
| August 2021 | £37.38 | £39.40 |
| July 2021 | £33.87 | £35.70 |
| June 2021 | £30.72 | £32.38 |
| May 2021 | £30.47 | £32.12 |
| April 2021 | £30.41 | £32.54 |
| March 2021 | £31.09 | £33.27 |
| February 2021 | £28.36 | £30.34 |
| January 2021 | £28.38 | £30.36 |
| December 2020 | £26.34 | £28.18 |
| November 2020 | £24.87 | £26.61 |
| October 2020 | £23.14 | £24.76 |
| September 2020 | £22.59 | £24.37 |
| August 2020 | £23.13 | £25.36 |
| July 2020 | £23.43 | £25.69 |
| June 2020 | £23.03 | £25.25 |
| May 2020 | £23.39 | £25.64 |
| April 2020 | £23.91 | £26.67 |
| March 2020 | £22.04 | £24.58 |
| February 2020 | £24.35 | £27.16 |
| January 2020 | £23.73 | £26.46 |
| December 2019 | £26.06 | £29.06 |
| November 2019 | £25.13 | £28.03 |
| October 2019 | £21.45 | £23.92 |
| September 2019 | £21.71 | £24.44 |
| August 2019 | £20.52 | £23.11 |
| July 2019 | £22.61 | £25.46 |
| June 2019 | £25.56 | £28.78 |
| May 2019 | £22.04 | £24.82 |
| April 2019 | £24.02 | £27.48 |
| March 2019 | £21.94 | £25.10 |
| February 2019 | £23.06 | £26.39 |
| January 2019 | £22.73 | £26.01 |
| December 2018 | £19.92 | £22.79 |
| November 2018 | £20.92 | £23.94 |
| October 2018 | £18.74 | £21.44 |
| September 2018 | £20.54 | £23.73 |
| August 2018 | £20.37 | £23.54 |
| July 2018 | £20.04 | £23.15 |
| June 2018 | £22.59 | £26.10 |
| May 2018 | £24.16 | £27.91 |
| April 2018 | £22.97 | £26.90 |
| March 2018 | £23 | £26.94 |
| February 2018 | £23.27 | £27.25 |
| January 2018 | £22.28 | £26.09 |
| December 2017 | £21.24 | £24.87 |
| November 2017 | £21.38 | £25.04 |
| October 2017 | £21.86 | £25.60 |
| September 2017 | £20.42 | £24.10 |
| August 2017 | £19.61 | £23.14 |
| July 2017 | £20.84 | £24.60 |
| June 2017 | £21.38 | £25.23 |
| May 2017 | £22.14 | £26.13 |
| April 2017 | £23.08 | £27.60 |
| March 2017 | £20.89 | £24.98 |
| February 2017 | £20.32 | £24.30 |
| January 2017 | £20.21 | £24.17 |
| December 2016 | £19.34 | £23.13 |
| November 2016 | £17.08 | £20.43 |
| October 2016 | £17.13 | £20.49 |
| September 2016 | £16.32 | £19.68 |
| August 2016 | £16.05 | £19.36 |
| July 2016 | £15.58 | £18.79 |
| June 2016 | £15.13 | £18.25 |
| May 2016 | £13.91 | £16.78 |
| April 2016 | £14.82 | £18.21 |
| March 2016 | £15 | £18.44 |
| February 2016 | £14.70 | £18.07 |
| January 2016 | £12.87 | £15.82 |
| December 2015 | £14.66 | £18.02 |
| November 2015 | £14.47 | £17.79 |
| October 2015 | £13.56 | £16.67 |
| September 2015 | £13.62 | £16.91 |
| August 2015 | £14.69 | £18.24 |
| July 2015 | £15.73 | £19.53 |
| June 2015 | £17 | £21.10 |
| May 2015 | £18.83 | £23.38 |
| April 2015 | £17.08 | £21.47 |
| March 2015 | £17.18 | £21.60 |
| February 2015 | £17.31 | £21.77 |
| January 2015 | £16.62 | £20.90 |
| December 2014 | £16.72 | £21.02 |
| November 2014 | £15.01 | £18.87 |
| October 2014 | £14.33 | £18.02 |
| September 2014 | £14.24 | £18.08 |
| August 2014 | £15.34 | £19.47 |
| July 2014 | £15.03 | £19.08 |
| June 2014 | £17.49 | £22.20 |
| May 2014 | £18.08 | £22.96 |
| April 2014 | £17.31 | £22.25 |
| March 2014 | £18.04 | £23.18 |
| February 2014 | £19.12 | £24.57 |
| January 2014 | £17.29 | £22.22 |
| December 2013 | £19.93 | £25.61 |
| November 2013 | £18.93 | £24.33 |
| October 2013 | £17.99 | £23.12 |
| September 2013 | £17.05 | £22.06 |
| August 2013 | £17.17 | £22.21 |
| July 2013 | £16.31 | £21.10 |
| June 2013 | £14.76 | £19.10 |
| May 2013 | £16.13 | £20.87 |
| April 2013 | £16.11 | £21.10 |
| March 2013 | £18.75 | £24.56 |
| February 2013 | £18.13 | £23.75 |
| January 2013 | £16.91 | £22.14 |
| December 2012 | £15.65 | £20.49 |
| November 2012 | £14.68 | £19.23 |
| October 2012 | £13.19 | £17.28 |
| September 2012 | £13.06 | £17.25 |
| August 2012 | £13.09 | £17.29 |
| July 2012 | £11.71 | £15.47 |
| June 2012 | £11.60 | £15.32 |
| May 2012 | £12.16 | £16.06 |
| April 2012 | £14.07 | £18.86 |
| March 2012 | £13.45 | £18.03 |
| February 2012 | £13.01 | £17.45 |
| January 2012 | £11.42 | £15.31 |
| December 2011 | £9.61 | £12.89 |
| November 2011 | £9.34 | £12.52 |
| October 2011 | £9.49 | £12.72 |
| September 2011 | £8.65 | £11.68 |
| August 2011 | £10.65 | £14.38 |
| July 2011 | £11.63 | £15.70 |
| June 2011 | £11.79 | £15.92 |
| May 2011 | £11.51 | £15.75 |
| April 2011 | £10.84 | £14.83 |
| March 2011 | £9.96 | £13.63 |
| February 2011 | £10.19 | £13.94 |
| January 2011 | £9.87 | £13.50 |
| December 2010 | £9.58 | £13.11 |
| November 2010 | £8.34 | £11.41 |
| October 2010 | £8.25 | £11.29 |
| September 2010 | £7.79 | £10.73 |
| August 2010 | £6.38 | £8.78 |
| July 2010 | £6.57 | £9.04 |
| June 2010 | £5.63 | £7.76 |
| May 2010 | £5.83 | £8.22 |
| April 2010 | £6.39 | £9 |
| March 2010 | £5.87 | £8.28 |
| February 2010 | £5.59 | £7.88 |
| January 2010 | £5.43 | £7.65 |
| December 2009 | £5.24 | £7.38 |
| November 2009 | £4.71 | £6.64 |
| October 2009 | £4.81 | £6.78 |
| September 2009 | £4.97 | £7.06 |
| August 2009 | £4.92 | £7 |
| July 2009 | £3.92 | £5.57 |
| June 2009 | £3.88 | £5.52 |
| May 2009 | £3.40 | £4.99 |
| April 2009 | £4.01 | £5.89 |
| March 2009 | £2.74 | £4.02 |
| February 2009 | £2.93 | £4.30 |
| January 2009 | £3.28 | £4.82 |
| December 2008 | £3.64 | £5.35 |
| November 2008 | £2.90 | £4.26 |
| October 2008 | £3.39 | £4.98 |
| September 2008 | £4.47 | £6.64 |
| August 2008 | £5.58 | £8.30 |
| July 2008 | £4.81 | £7.15 |
| June 2008 | £4.80 | £7.14 |
| May 2008 | £5.20 | £7.74 |
| April 2008 | £5.03 | £7.64 |
| March 2008 | £4.91 | £7.44 |
| February 2008 | £5.18 | £7.86 |
| January 2008 | £4.52 | £6.86 |
| December 2007 | £4.48 | £6.80 |
| November 2007 | £5.06 | £7.67 |
| October 2007 | £5.72 | £8.68 |
| September 2007 | £5.75 | £8.78 |
| August 2007 | £5.83 | £8.90 |
| July 2007 | £5.68 | £8.67 |
| June 2007 | £5.93 | £9.06 |
| May 2007 | £6.13 | £9.36 |
| April 2007 | £6.30 | £9.74 |
| March 2007 | £5.69 | £8.80 |
| February 2007 | £5.51 | £8.52 |
| January 2007 | £5.06 | £7.83 |
| December 2006 | £5.06 | £7.84 |
| November 2006 | £4.45 | £6.88 |
| October 2006 | £4.27 | £6.60 |
| September 2006 | £4.04 | £6.30 |
| August 2006 | £4.03 | £6.28 |
| July 2006 | £3.77 | £5.88 |
| June 2006 | £3.93 | £6.12 |
| May 2006 | £3.78 | £5.90 |
| April 2006 | £4.24 | £6.74 |
| March 2006 | £4.22 | £6.71 |
| February 2006 | £4.23 | £6.72 |
| January 2006 | £4.23 | £6.73 |
| December 2005 | £3.98 | £6.34 |
| November 2005 | £3.88 | £6.16 |
| October 2005 | £3.46 | £5.50 |
| September 2005 | £3.59 | £5.75 |
| August 2005 | £3.56 | £5.70 |
| July 2005 | £3.54 | £5.67 |
| June 2005 | £3.09 | £4.96 |
| May 2005 | £3.08 | £4.94 |
| April 2005 | £2.90 | £4.75 |
| March 2005 | £3.09 | £5.06 |
| February 2005 | £2.75 | £4.51 |
| January 2005 | £2.79 | £4.57 |
| December 2004 | £2.33 | £3.82 |
| November 2004 | £2.47 | £4.05 |
| October 2004 | £2.54 | £4.17 |
| September 2004 | £2.39 | £3.96 |
| August 2004 | £2.57 | £4.25 |
| July 2004 | £2.48 | £4.11 |
| June 2004 | £3.02 | £4.99 |
| May 2004 | £2.78 | £4.59 |
| April 2004 | £2.86 | £4.84 |
| March 2004 | £2.69 | £4.55 |
| February 2004 | £2.87 | £4.84 |
| January 2004 | £2.76 | £4.67 |
| December 2003 | £2.52 | £4.26 |
| November 2003 | £2.52 | £4.26 |
| October 2003 | £2.69 | £4.54 |
| September 2003 | £2.51 | £4.27 |
| August 2003 | £2.84 | £4.84 |
| July 2003 | £2.56 | £4.36 |
| June 2003 | £2.42 | £4.13 |
| May 2003 | £2.24 | £3.82 |
| April 2003 | £1.95 | £3.40 |
| March 2003 | £1.79 | £3.12 |
| February 2003 | £1.73 | £3.02 |
| January 2003 | £1.69 | £2.94 |
| December 2002 | £1.64 | £2.86 |
| November 2002 | £1.83 | £3.19 |
| October 2002 | £1.51 | £2.64 |
| September 2002 | £1.63 | £2.89 |
| August 2002 | £2.03 | £3.60 |
| July 2002 | £2.15 | £3.80 |
| June 2002 | £2.21 | £3.91 |
| May 2002 | £2.55 | £4.52 |
| April 2002 | £3 | £5.41 |
| March 2002 | £2.95 | £5.33 |
| February 2002 | £2.59 | £4.66 |
| January 2002 | £2.58 | £4.66 |
| December 2001 | £2.64 | £4.76 |
| November 2001 | £2.66 | £4.80 |
| October 2001 | £2.28 | £4.12 |
| September 2001 | £1.96 | £3.58 |
| August 2001 | £2.11 | £3.85 |
| July 2001 | £2.20 | £4.02 |
| June 2001 | £2.76 | £5.04 |
| May 2001 | £2.97 | £5.41 |
| April 2001 | £2.66 | £4.92 |
| March 2001 | £2.60 | £4.81 |
| February 2001 | £2.60 | £4.82 |
| January 2001 | £3.15 | £5.84 |
| December 2000 | £3.03 | £5.62 |
| November 2000 | £2.64 | £4.90 |
| October 2000 | £2.72 | £5.05 |
| September 2000 | £2.93 | £5.46 |
| August 2000 | £2.85 | £5.32 |
| July 2000 | £2.64 | £4.92 |
| June 2000 | £2.46 | £4.59 |
| May 2000 | £2.25 | £4.19 |
| April 2000 | £1.90 | £3.61 |
| March 2000 | £2.04 | £3.88 |
| February 2000 | £2.22 | £4.22 |
| January 2000 | £2.42 | £4.61 |
| December 1999 | £2.36 | £4.48 |
| November 1999 | £2.14 | £4.07 |
| October 1999 | £1.83 | £3.47 |
| September 1999 | £1.95 | £3.74 |
| August 1999 | £1.97 | £3.79 |
| July 1999 | £1.88 | £3.61 |
| June 1999 | £2.03 | £3.90 |
| May 1999 | £1.82 | £3.49 |
| April 1999 | £1.75 | £3.43 |
| March 1999 | £1.48 | £2.91 |
| February 1999 | £1.44 | £2.81 |
| January 1999 | £1.12 | £2.19 |
| December 1998 | £1.16 | £2.28 |
| November 1998 | £1.33 | £2.61 |
| October 1998 | £1.43 | £2.80 |
| September 1998 | £1.33 | £2.64 |
| August 1998 | £1.26 | £2.50 |
| July 1998 | £1.34 | £2.65 |
| June 1998 | £1.47 | £2.91 |
| May 1998 | £2 | £3.96 |
| April 1998 | £2.44 | £4.90 |
| March 1998 | £2.60 | £5.23 |
| February 1998 | £2.41 | £4.84 |
| January 1998 | £2.07 | £4.16 |
| December 1997 | £2.28 | £4.58 |
| November 1997 | £2.45 | £4.93 |
| October 1997 | £2.72 | £5.46 |
| September 1997 | £2.77 | £5.58 |
| August 1997 | £2.52 | £5.09 |
| July 1997 | £2.25 | £4.55 |
| June 1997 | £2.14 | £4.31 |
| May 1997 | £2.34 | £4.72 |
| April 1997 | £2.26 | £4.61 |
| March 1997 | £2.59 | £5.28 |
| February 1997 | £2.75 | £5.62 |
| January 1997 | £2.76 | £5.64 |
| December 1996 | £2.51 | £5.13 |
| November 1996 | £2.71 | £5.54 |
| October 1996 | £2.97 | £6.07 |
| September 1996 | £2.84 | £5.84 |
| August 1996 | £2.93 | £6.01 |
| July 1996 | £2.63 | £5.41 |
| June 1996 | £2.85 | £5.84 |
| May 1996 | £2.98 | £6.11 |
| April 1996 | £2.83 | £5.87 |
| March 1996 | £2.55 | £5.28 |
| February 1996 | £2.61 | £5.40 |
| January 1996 | £2.40 | £4.96 |
| December 1995 | £2.30 | £4.76 |
| November 1995 | £2.24 | £4.64 |
| October 1995 | £2.18 | £4.51 |
| September 1995 | £2.18 | £4.54 |
| August 1995 | £2.17 | £4.51 |
| July 1995 | £2.05 | £4.26 |
| June 1995 | £1.93 | £4.01 |
| May 1995 | £1.91 | £3.98 |
| April 1995 | £1.81 | £3.81 |
| March 1995 | £1.71 | £3.61 |
| February 1995 | £1.63 | £3.44 |
| January 1995 | £1.60 | £3.36 |
| December 1994 | £1.71 | £3.59 |
| November 1994 | £1.64 | £3.45 |
| October 1994 | £1.57 | £3.30 |
| September 1994 | £1.58 | £3.33 |
| August 1994 | £1.62 | £3.43 |
| July 1994 | £1.59 | £3.37 |
| June 1994 | £1.45 | £3.08 |
| May 1994 | £1.70 | £7.22 |
| April 1994 | £1.68 | £7.11 |
| March 1994 | £1.67 | £7.17 |
| February 1994 | £1.70 | £7.30 |
| January 1994 | £1.73 | £7.43 |
| December 1993 | £1.52 | £6.52 |
| November 1993 | £1.53 | £6.54 |
| October 1993 | £1.55 | £6.66 |
| September 1993 | £1.53 | £6.59 |
| August 1993 | £1.61 | £6.93 |
| July 1993 | £1.51 | £6.50 |
| June 1993 | £1.50 | £6.48 |
| May 1993 | £1.43 | £6.16 |
| April 1993 | £1.39 | £6 |
| March 1993 | £1.39 | £6.07 |
| February 1993 | £1.26 | £5.51 |
| January 1993 | £1.22 | £5.34 |
| December 1992 | £1.11 | £4.84 |
| November 1992 | £1.05 | £4.59 |
| October 1992 | £0.95 | £4.17 |
| September 1992 | £1 | £4.38 |
| August 1992 | £0.87 | £3.79 |
| July 1992 | £0.89 | £3.89 |
| June 1992 | £0.90 | £3.92 |
| May 1992 | £0.94 | £4.09 |
| April 1992 | £0.89 | £3.86 |
| March 1992 | £0.85 | £3.69 |
| February 1992 | £0.80 | £3.48 |
| January 1992 | £0.75 | £3.27 |
| December 1991 | £0.68 | £2.95 |
| November 1991 | £0.67 | £2.90 |
| October 1991 | £0.71 | £3.10 |
| September 1991 | £0.72 | £3.13 |
| August 1991 | £0.66 | £2.89 |
| July 1991 | £0.62 | £2.71 |
| June 1991 | £0.56 | £2.46 |
| May 1991 | £0.57 | £2.50 |
| April 1991 | £0.55 | £2.40 |
| March 1991 | £0.54 | £2.36 |
| February 1991 | £0.50 | £2.17 |
| January 1991 | £0.39 | £1.68 |
| December 1990 | £0.48 | £2.09 |
| November 1990 | £0.48 | £2.08 |
| October 1990 | £0.48 | £2.10 |
| September 1990 | £0.47 | £2.05 |
| August 1990 | £0.51 | £2.20 |
| July 1990 | £0.57 | £2.47 |
| June 1990 | £0.54 | £2.34 |
| May 1990 | £0.50 | £2.19 |
| April 1990 | £0.47 | £2.04 |
| March 1990 | £0.51 | £2.20 |
| February 1990 | £0.48 | £2.10 |
| January 1990 | £0.48 | £2.08 |
| December 1989 | £0.44 | £1.90 |
| November 1989 | £0.44 | £1.91 |
| October 1989 | £0.40 | £1.76 |
| September 1989 | £0.48 | £2.08 |
| August 1989 | £0.47 | £2.03 |
| July 1989 | £0.51 | £2.23 |
| June 1989 | £0.51 | £2.21 |
| May 1989 | £0.51 | £2.21 |
| April 1989 | £0.45 | £1.97 |
| March 1989 | £0.43 | £1.86 |
| February 1989 | £0.39 | £1.72 |
| January 1989 | £0.39 | £1.71 |
| December 1988 | £0.32 | £1.39 |
| November 1988 | £0.34 | £1.50 |
SXS.L
Price: £32.74
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 3.29%
Payout Ratio: 3614.29%
Payout Ratio Range:
Dividend Per Share: 107.80 GBp
Earnings Per Share: 1.40 GBp
P/E Ratio: 27.94
Exchange: LSE
Sector: Technology
Industry: Scientific & Technical Instruments
Volume: 19933
Market Capitalization: 3.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: -8.62%
DGR5: 11.06%
DGR10: 9.33%
DGR20: 10.84%