Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spectris (SXS) Share Price

Price 4,040.00p on 28-08-2025 at 18:15:05
Change 0.00p 0%
Buy 4,042.00p
Sell 4,040.00p
Last Trade: Buy 17,500.00 at 4,044.021p
Day's Volume: 576,556
Last Close: 4,040.00p
Open: 4,046.00p
ISIN: GB0003308607
Day's Range 4,040.00p - 4,046.00p
52wk Range: 1,880.00p - 4,170.00p
Market Capitalisation: £4.01b
VWAP: 4,041.31131p
Shares in Issue: 99.28m

Spectris (SXS) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 17,500 4,044.021p SI Trade
17:11:37 - 28-Aug-25
Unknown* 17,500 4,042.00p SI Trade
17:11:37 - 28-Aug-25
Buy* 7,500 4,044.021p SI Trade
17:11:14 - 28-Aug-25
Unknown* 7,500 4,042.00p SI Trade
17:11:14 - 28-Aug-25
Buy* 51,623 4,044.04p SI Trade
16:55:02 - 28-Aug-25
Sell* 51,623 4,040.00p SI Trade
16:55:02 - 28-Aug-25
Sell* 114,493 4,040.00p Uncrossing Trade
16:35:04 - 28-Aug-25
Buy* 880 4,042.00p Automatic Execution
16:28:02 - 28-Aug-25
Buy* 290 4,042.00p Automatic Execution
16:28:02 - 28-Aug-25
Buy* 146 4,042.00p Automatic Execution
16:28:02 - 28-Aug-25
See more Spectris trades

Spectris (SXS) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Aug 2025 (Wed) 4,048.00 4,048.00 4,038.00 4,040.00 588,488
26th Aug 2025 (Tue) 4,040.00 4,052.00 4,038.00 4,040.00 1,153,832
25th Aug 2025 (Mon) 4,042.00 4,042.00 4,042.00 4,042.00 0
22nd Aug 2025 (Fri) 4,040.00 4,042.00 4,036.00 4,042.00 434,186
21st Aug 2025 (Thu) 4,044.00 4,044.00 4,036.00 4,038.00 411,291
20th Aug 2025 (Wed) 4,026.00 4,044.00 4,026.00 4,040.00 417,992
19th Aug 2025 (Tue) 4,030.00 4,038.00 4,028.00 4,030.00 1,046,451
18th Aug 2025 (Mon) 4,038.00 4,040.00 4,028.00 4,032.00 757,332
15th Aug 2025 (Fri) 4,036.00 4,036.00 4,028.00 4,032.00 763,386
14th Aug 2025 (Thu) 4,032.00 4,042.00 4,026.00 4,026.00 1,320,984
13th Aug 2025 (Wed) 4,030.00 4,036.00 4,030.00 4,032.00 2,162,233
12th Aug 2025 (Tue) 4,038.00 4,044.00 4,028.00 4,032.00 1,372,923
11th Aug 2025 (Mon) 4,024.00 4,034.00 4,012.00 4,034.00 4,245,475
8th Aug 2025 (Fri) 4,168.00 4,170.00 4,152.00 4,166.00 1,141,218
7th Aug 2025 (Thu) 4,150.00 4,166.00 4,126.00 4,160.00 1,815,073
6th Aug 2025 (Wed) 4,120.00 4,138.00 4,116.00 4,134.00 1,149,745
5th Aug 2025 (Tue) 4,140.00 4,168.00 4,106.00 4,110.00 1,505,678
4th Aug 2025 (Mon) 4,082.00 4,100.00 4,074.00 4,082.00 1,030,863
1st Aug 2025 (Fri) 3,986.00 4,090.00 3,982.00 4,078.00 2,209,354
31st Jul 2025 (Thu) 4,000.00 4,000.00 3,982.00 3,990.00 540,734
30th Jul 2025 (Wed) 3,980.00 3,992.00 3,980.00 3,992.00 345,039
29th Jul 2025 (Tue) 3,980.00 3,990.00 3,972.00 3,988.00 1,194,210
28th Jul 2025 (Mon) 3,986.00 3,986.00 3,972.00 3,978.00 945,339
See more Spectris price history

Spectris (SXS) Regulatory News

Date Source Headline
27th Aug 2025 4:30 pm RNS Update to stated post-offer intention statement
27th Aug 2025 3:42 pm RNS Form 8.3 - Spectris plc - Amendment
27th Aug 2025 3:32 pm RNS Form 8.3 - Spectris Plc
27th Aug 2025 3:25 pm RNS Form 8.3 - Spectris plc
27th Aug 2025 3:25 pm BUS Form 8.3 - Spectris plc
27th Aug 2025 3:20 pm RNS Form 8.3 - Spectris plc
27th Aug 2025 2:55 pm RNS Form 8.3 - Spectris plc
27th Aug 2025 2:45 pm EQS Form 8.3 - The Vanguard Group, Inc.: Spectris plc
27th Aug 2025 1:39 pm RNS Form 8.3 - Spectris PLC
27th Aug 2025 1:32 pm RNS Form 8.5 (EPT/NON-RI) - Spectris PLC
See more Spectris regulatory news

Spectris (SXS) Share News

IN BRIEF: Spectris shareholders approve GBP4.2 billion takeover by KKR

27th Aug 2025 13:42

Spectris PLC - London-based provider of high-tech instruments, test equipment and software - Spectris shareholders at general and court meetings on Wednesday vote to accept a takeover offer from US private equity firm Kohlberg Kravis Roberts & Co. The takeover is supported by 99.9% of shares voted. The recently raised KKR offer of 4,175p per share values all Spectris equity at GBP4.2 billion and gives an enterprise value of GBP4.8 billion. It consists of 4,147p in cash and an interim dividend of 28p. The way was cleared for the KKR offer after Advent International LP earlier this month said its own 4,100p per share bid for Spectris was final and would not be increased again. Spectris had accepted the increased offer from Advent and withdrew its recommendation of a 4,000p bid from KKR but switched horses again when KKR raised its own offer. Read More

UK shareholder meetings calendar - next 7 days

20th Aug 2025 12:19

Read More

IN BRIEF: Advent says bid for Spectris final leaving way clear for KKR

8th Aug 2025 20:10

Spectris PLC - London-based provider of high-tech instruments, test equipment and software - Advent International LP says 4,100 pence per share bid for Spectris is final and will not be increased. Leaves the way clear for US private equity firm Kohlberg Kravis Roberts & Co which, on Tuesday, lifted its own offer to 4,175p per share, which Spectris accepted. The bid values all Spectris equity at GBP4.2 billion and implies an enterprise value of GBP4.8 billion. On Friday last week, Spectris had accepted the increased offer from Advent and withdrew its recommendation of a GBP40 per share bid from KKR but switched horses again on Tuesday. Read More

LONDON BROKER RATINGS: Goldman Sachs lifts Diageo; Shore cuts Renold

8th Aug 2025 09:48

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

Spectris interim revenue up and outlook affirmed after backing KKR bid

7th Aug 2025 11:42

(Alliance News) - Spectris PLC on Thursday said it expects annual profit in line with expectations, after a "robust" half-year. Read More

See more Spectris news
FTSE 100 Latest
Value9,216.82
Change-38.68

Login to your account

Forgot Password?

Not Registered