SPEC.L(SPEC.L)
SPEC.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $97.00 | $97.00 | $94.00 | $97.00 | 5,093 |
| 8/7/2026 | $99.00 | $99.00 | $94.75 | $97.00 | 13,036 |
| 8/6/2026 | $97.00 | $97.00 | $97.00 | $97.00 | - |
| 8/5/2026 | $94.00 | $100.00 | $94.00 | $97.00 | 5,421 |
| 8/4/2026 | $99.00 | $100.00 | $97.00 | $97.00 | 90 |
| 8/3/2026 | $97.00 | $97.00 | $94.00 | $97.00 | 4,242 |
| 7/31/2026 | $99.00 | $99.00 | $97.00 | $97.00 | - |
| 7/30/2026 | $96.00 | $97.00 | $96.00 | $97.00 | 10,323 |
| 7/29/2026 | $96.00 | $96.00 | $96.00 | $96.00 | - |
| 7/28/2026 | $97.00 | $97.00 | $92.00 | $96.00 | 14 |
| 7/27/2026 | $97.00 | $97.00 | $93.00 | $96.00 | 2,000 |
| 7/24/2026 | $96.00 | $96.00 | $92.00 | $96.00 | 990 |
| 7/23/2026 | $96.00 | $96.00 | $96.00 | $96.00 | - |
| 7/22/2026 | $100.00 | $100.00 | $94.00 | $96.00 | 40,210 |
| 7/21/2026 | $99.00 | $99.00 | $94.00 | $97.00 | 2,058 |
| 7/20/2026 | $94.00 | $100.00 | $94.00 | $97.00 | 1,071 |
| 7/17/2026 | $99.00 | $99.00 | $97.00 | $97.00 | 2,030 |
| 7/16/2026 | $99.00 | $99.00 | $97.00 | $97.00 | - |
| 7/15/2026 | $94.00 | $100.00 | $94.00 | $97.00 | 5,104 |
| 7/14/2026 | $97.00 | $97.00 | $94.00 | $97.00 | 190 |
| 7/13/2026 | $97.00 | $97.00 | $94.00 | $97.00 | 521 |
| 7/10/2026 | $97.00 | $97.00 | $97.00 | $97.00 | - |
| 7/9/2026 | $97.00 | $97.00 | $97.00 | $97.00 | - |
| 7/8/2026 | $100.00 | $100.00 | $97.00 | $97.00 | 20 |
| 7/7/2026 | $100.00 | $100.00 | $97.00 | $97.00 | 4 |
| 7/6/2026 | $94.00 | $100.00 | $94.00 | $97.00 | 1,574 |
| 7/3/2026 | $94.00 | $98.50 | $94.00 | $97.00 | 1,350 |
| 7/2/2026 | $100.00 | $100.00 | $94.00 | $97.00 | 3,400 |
| 7/1/2026 | $97.00 | $97.00 | $97.00 | $97.00 | 10,300 |
| 6/30/2026 | $97.00 | $97.00 | $97.00 | $97.00 | 1,113 |
| 6/29/2026 | $100.00 | $100.00 | $94.00 | $97.00 | 1,248 |
| 6/26/2026 | $94.00 | $100.00 | $94.00 | $97.00 | 672 |
| 6/25/2026 | $100.00 | $100.00 | $94.00 | $97.00 | 35,297 |
| 6/24/2026 | $97.00 | $98.32 | $94.50 | $97.00 | 25,720 |
| 6/23/2026 | $100.00 | $100.00 | $96.00 | $97.00 | 25,335 |
| 6/22/2026 | $105.00 | $105.00 | $96.00 | $98.00 | 18,417 |
| 6/19/2026 | $96.00 | $105.00 | $96.00 | $100.50 | 4,609 |
| 6/18/2026 | $98.00 | $105.00 | $96.00 | $100.50 | 89,566 |
| 6/17/2026 | $88.50 | $98.00 | $88.50 | $96.50 | 33,493 |
| 6/16/2026 | $84.50 | $84.50 | $84.50 | $84.50 | - |
| 6/15/2026 | $84.50 | $84.50 | $82.00 | $84.50 | 1,004 |
| 6/12/2026 | $84.50 | $84.50 | $84.50 | $84.50 | - |
| 6/11/2026 | $84.50 | $84.50 | $82.20 | $84.50 | 21,156 |
| 6/10/2026 | $84.50 | $84.50 | $82.00 | $82.00 | 114 |
| 6/9/2026 | $84.50 | $84.50 | $82.00 | $84.50 | 68 |
| 6/8/2026 | $87.00 | $87.00 | $82.55 | $84.50 | 34,108 |
| 6/5/2026 | $84.50 | $84.50 | $84.50 | $84.50 | 3,550 |
| 6/4/2026 | $87.00 | $87.00 | $84.50 | $84.50 | 1,131 |
| 6/3/2026 | $84.50 | $84.50 | $84.50 | $84.50 | - |
| 6/2/2026 | $84.50 | $84.50 | $84.50 | $84.50 | - |
| 6/1/2026 | $84.50 | $84.50 | $82.00 | $84.50 | 721 |
| 5/29/2026 | $85.00 | $86.00 | $82.33 | $84.50 | 60,364 |
| 5/28/2026 | $82.00 | $85.00 | $82.00 | $83.50 | 659 |
| 5/27/2026 | $83.50 | $83.50 | $82.00 | $83.50 | 3,607 |
| 5/26/2026 | $83.50 | $85.00 | $82.00 | $83.50 | 9,675 |
| 5/22/2026 | $83.50 | $85.00 | $82.00 | $83.50 | 231 |
| 5/21/2026 | $83.50 | $83.50 | $82.00 | $83.50 | 2,529 |
| 5/20/2026 | $83.50 | $85.00 | $83.50 | $83.50 | 2 |
| 5/19/2026 | $83.50 | $83.50 | $82.00 | $83.50 | 12,166 |
| 5/18/2026 | $83.50 | $83.50 | $82.20 | $83.50 | 416 |
| 5/15/2026 | $82.00 | $84.00 | $82.00 | $83.50 | 29,169 |
| 5/14/2026 | $85.00 | $85.00 | $83.35 | $83.50 | 8,466 |
| 5/13/2026 | $85.00 | $85.00 | $83.50 | $83.50 | 2 |