Education
About Us
Working with TipRanks
Follow Us
SPIE SA (GB:0R8M)
LSE:0R8M
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
46.29
46.94
46.60
46.66
46.66
+0.13%
24
<0.01
Jan 29, 2026
46.50
46.76
46.38
46.60
46.60
-0.17%
254,049
1.48
Jan 28, 2026
46.81
47.20
46.68
46.68
46.68
+1.48%
114,013
0.67
Jan 27, 2026
46.19
47.32
45.96
46.00
46.00
-0.73%
224,516
1.29
Jan 26, 2026
47.03
47.00
45.96
46.34
46.34
-1.21%
1,036
<0.01
Jan 23, 2026
47.32
47.40
46.56
46.91
46.91
-1.50%
35,940
0.20
Jan 22, 2026
46.99
48.06
46.82
47.62
47.62
+3.12%
4,155
0.02
Jan 21, 2026
46.27
46.48
45.80
46.18
46.18
-0.13%
12,170
0.06
Jan 20, 2026
46.11
46.24
45.62
46.24
46.24
+0.09%
5,910
0.03
Jan 19, 2026
46.29
46.72
45.90
46.20
46.20
-1.66%
482,429
2.58
Jan 16, 2026
47.36
47.44
46.86
46.98
46.98
-2.21%
114,804
0.62
Jan 15, 2026
48.16
48.26
47.58
48.04
48.04
-0.25%
415,383
2.32
Jan 14, 2026
48.79
49.02
48.16
48.16
48.16
-0.25%
2,868
0.02
Jan 13, 2026
49.14
49.40
48.28
48.28
48.28
-1.87%
150,130
0.79
Jan 12, 2026
49.52
49.46
48.68
49.20
49.20
+0.29%
24
<0.01
Jan 09, 2026
50.60
50.60
49.06
49.06
49.06
-3.04%
193,743
1.04
Jan 08, 2026
50.30
50.60
49.80
50.60
50.60
+0.43%
12,280
0.07
Jan 07, 2026
49.97
51.20
49.68
50.38
50.38
+1.70%
199,937
1.04
Jan 06, 2026
50.44
50.10
49.48
49.54
49.54
-1.71%
1,221
<0.01
Jan 05, 2026
49.28
50.40
49.24
50.40
50.40
+2.90%
10,631
0.06
Jan 02, 2026
49.23
49.30
48.42
48.98
48.98
+0.25%
15
<0.01
Jan 01, 2026
48.86
48.98
48.86
48.86
48.86
0.00%
0
0.00
Dec 31, 2025
49.19
48.98
48.86
48.86
48.86
+0.33%
2
<0.01
Dec 30, 2025
48.98
49.00
48.62
48.70
48.70
-0.08%
125
<0.01
Dec 29, 2025
49.23
49.00
48.70
48.74
48.74
-0.33%
167
<0.01
Dec 26, 2025
48.90
49.08
48.90
48.90
48.90
0.00%
0
0.00
Dec 25, 2025
48.90
49.08
48.90
48.90
48.90
0.00%
0
0.00
Dec 24, 2025
48.88
49.08
48.90
48.90
48.90
-0.20%
2
<0.01
Dec 23, 2025
48.99
49.20
48.78
49.00
49.00
+0.08%
299
<0.01
Dec 22, 2025
49.72
48.96
48.72
48.96
48.96
+0.49%
449,288
2.16
Dec 19, 2025
48.89
49.00
48.60
48.72
48.72
+0.54%
169,616
0.82
Dec 18, 2025
48.99
48.46
48.34
48.46
48.46
+0.66%
18,754
0.09
Dec 17, 2025
48.47
48.62
48.14
48.14
48.14
-1.07%
819,596
4.06
Dec 16, 2025
47.75
48.90
48.06
48.66
48.66
+0.25%
475
<0.01
Dec 15, 2025
46.81
48.96
46.78
48.54
48.54
+4.25%
21,506
0.10
Dec 12, 2025
47.05
47.06
46.56
46.56
46.56
+0.34%
97,698
0.39
Dec 11, 2025
46.52
46.52
46.40
46.40
46.40
0.00%
693,323
2.87
Dec 10, 2025
46.87
46.96
46.24
46.40
46.40
-1.78%
450,798
1.91
Dec 09, 2025
46.81
47.52
46.90
47.24
47.24
+1.11%
442,940
1.91
Dec 08, 2025
46.99
47.26
46.66
46.72
46.72
-0.85%
365,308
1.58
Dec 05, 2025
46.72
47.18
46.62
47.12
47.12
+1.20%
64,308
0.28
Dec 04, 2025
46.68
46.76
46.56
46.56
46.56
-0.30%
535,635
2.41
Dec 03, 2025
46.99
47.32
46.68
46.70
46.70
-1.10%
158,503
0.72
Dec 02, 2025
46.81
47.82
47.02
47.22
47.22
-0.46%
1,492,242
7.59
Dec 01, 2025
47.26
47.50
46.60
47.44
47.44
+1.89%
2,490
0.01
Nov 28, 2025
45.90
46.56
45.58
46.56
46.56
+1.93%
581
<0.01
Nov 27, 2025
45.70
45.80
45.40
45.68
45.68
+0.53%
18,116
0.08
Nov 26, 2025
45.31
45.60
45.25
45.44
45.44
+0.40%
382,892
1.68
Nov 25, 2025
45.21
45.32
44.91
45.26
45.26
-0.53%
74,292
0.32
Nov 24, 2025
44.10
45.52
43.94
45.50
45.50
+3.69%
772
<0.01
Rows: