Spirax Group plc (SPX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 8,615.00 | 8,790.00 | 8,615.00 | 8,730.00 | 8,730.00 | 603,488 |
| 25 July 2024 | 8,460.00 | 8,650.00 | 8,445.00 | 8,640.00 | 8,640.00 | 604,654 |
| 24 July 2024 | 8,510.00 | 8,630.00 | 8,475.00 | 8,630.00 | 8,630.00 | 145,333 |
| 23 July 2024 | 8,620.00 | 8,725.00 | 8,492.30 | 8,610.00 | 8,610.00 | 433,334 |
| 22 July 2024 | 8,535.00 | 8,690.00 | 8,475.92 | 8,630.00 | 8,630.00 | 531,720 |
| 19 July 2024 | 8,900.00 | 8,900.00 | 8,249.42 | 8,450.00 | 8,450.00 | 1,021,720 |
| 18 July 2024 | 8,980.00 | 9,020.00 | 8,890.00 | 8,965.00 | 8,965.00 | 299,125 |
| 17 July 2024 | 8,810.00 | 9,015.00 | 8,780.00 | 8,945.00 | 8,945.00 | 156,525 |
| 16 July 2024 | 8,850.00 | 8,870.00 | 8,800.00 | 8,815.00 | 8,815.00 | 222,344 |
| 15 July 2024 | 8,870.00 | 9,005.00 | 8,820.00 | 8,850.00 | 8,850.00 | 955,481 |
| 12 July 2024 | 8,765.00 | 8,950.00 | 8,675.00 | 8,950.00 | 8,950.00 | 174,350 |
| 11 July 2024 | 8,555.00 | 8,725.00 | 8,500.00 | 8,705.00 | 8,705.00 | 130,143 |
| 10 July 2024 | 8,595.00 | 8,595.00 | 8,470.00 | 8,555.00 | 8,555.00 | 327,708 |
| 09 July 2024 | 8,585.00 | 8,590.00 | 8,390.00 | 8,445.00 | 8,445.00 | 283,710 |
| 08 July 2024 | 8,470.00 | 8,610.00 | 8,470.00 | 8,550.00 | 8,550.00 | 147,387 |
| 05 July 2024 | 8,565.00 | 8,665.00 | 8,455.00 | 8,580.00 | 8,580.00 | 547,526 |
| 04 July 2024 | 8,590.00 | 8,615.00 | 8,435.00 | 8,435.00 | 8,435.00 | 72,842 |
| 03 July 2024 | 8,510.00 | 8,595.00 | 8,485.00 | 8,585.00 | 8,585.00 | 455,789 |
| 02 July 2024 | 8,330.00 | 8,505.00 | 8,251.51 | 8,455.00 | 8,455.00 | 112,088 |
| 01 July 2024 | 8,500.00 | 8,625.00 | 8,425.00 | 8,450.00 | 8,450.00 | 116,989 |
| 28 June 2024 | 8,605.00 | 8,640.00 | 8,455.00 | 8,480.00 | 8,480.00 | 121,185 |
| 27 June 2024 | 8,630.00 | 8,695.00 | 8,565.00 | 8,565.00 | 8,565.00 | 122,436 |
| 26 June 2024 | 8,665.00 | 8,748.57 | 8,595.00 | 8,620.00 | 8,620.00 | 590,405 |
| 25 June 2024 | 8,705.00 | 8,785.00 | 8,585.00 | 8,595.00 | 8,595.00 | 128,978 |
| 24 June 2024 | 8,635.00 | 8,730.00 | 8,565.00 | 8,730.00 | 8,730.00 | 115,592 |
| 21 June 2024 | 8,555.00 | 8,645.00 | 8,485.00 | 8,610.00 | 8,610.00 | 279,462 |
| 20 June 2024 | 8,410.00 | 8,565.00 | 8,398.90 | 8,565.00 | 8,565.00 | 142,720 |
| 19 June 2024 | 8,630.00 | 8,655.82 | 8,405.00 | 8,405.00 | 8,405.00 | 153,243 |
| 18 June 2024 | 8,550.00 | 8,660.00 | 8,525.00 | 8,655.00 | 8,655.00 | 235,104 |
| 17 June 2024 | 8,550.00 | 8,635.00 | 8,455.00 | 8,495.00 | 8,495.00 | 165,905 |
| 14 June 2024 | 8,670.00 | 8,670.00 | 8,452.00 | 8,485.00 | 8,485.00 | 157,938 |
| 13 June 2024 | 8,680.00 | 8,715.00 | 8,615.00 | 8,675.00 | 8,675.00 | 136,714 |
| 12 June 2024 | 8,660.00 | 8,779.56 | 8,565.00 | 8,695.00 | 8,695.00 | 189,885 |
| 11 June 2024 | 8,720.00 | 8,765.00 | 8,615.00 | 8,615.00 | 8,615.00 | 453,479 |
| 10 June 2024 | 8,720.00 | 8,805.00 | 8,670.00 | 8,695.00 | 8,695.00 | 97,837 |
| 07 June 2024 | 8,905.00 | 8,905.00 | 8,735.00 | 8,815.00 | 8,815.00 | 81,508 |
| 06 June 2024 | 8,870.00 | 8,955.00 | 8,836.90 | 8,870.00 | 8,870.00 | 77,575 |
| 05 June 2024 | 8,840.00 | 8,865.00 | 8,785.00 | 8,840.00 | 8,840.00 | 110,531 |
| 04 June 2024 | 8,865.00 | 8,895.00 | 8,805.00 | 8,805.00 | 8,805.00 | 105,598 |
| 03 June 2024 | 9,000.00 | 9,050.00 | 8,855.00 | 8,855.00 | 8,855.00 | 520,837 |
| 31 May 2024 | 9,050.00 | 9,050.00 | 8,880.00 | 8,910.00 | 8,910.00 | 553,083 |
| 30 May 2024 | 8,930.00 | 9,098.58 | 8,905.00 | 9,050.00 | 9,050.00 | 383,700 |
| 29 May 2024 | 9,020.00 | 9,110.00 | 8,950.00 | 9,000.00 | 9,000.00 | 608,318 |
| 28 May 2024 | 9,250.00 | 9,270.00 | 9,060.00 | 9,060.00 | 9,060.00 | 153,565 |
| 24 May 2024 | 9,015.00 | 9,205.00 | 8,970.00 | 9,205.00 | 9,205.00 | 123,755 |
| 23 May 2024 | 9,175.00 | 9,230.00 | 9,105.00 | 9,130.00 | 9,130.00 | 86,624 |
| 22 May 2024 | 9,085.00 | 9,225.00 | 9,005.00 | 9,180.00 | 9,180.00 | 171,047 |
| 21 May 2024 | 9,280.00 | 9,315.00 | 9,140.00 | 9,175.00 | 9,175.00 | 128,600 |
| 20 May 2024 | 9,280.00 | 9,365.00 | 9,220.00 | 9,350.00 | 9,350.00 | 93,882 |
| 17 May 2024 | 9,520.00 | 9,540.00 | 9,160.00 | 9,275.00 | 9,275.00 | 123,406 |
| 16 May 2024 | 9,655.00 | 9,670.00 | 9,565.00 | 9,580.00 | 9,580.00 | 181,763 |
| 15 May 2024 | 9,535.00 | 9,850.00 | 9,185.00 | 9,655.00 | 9,655.00 | 250,457 |
| 14 May 2024 | 9,165.00 | 9,275.00 | 9,115.00 | 9,260.00 | 9,260.00 | 130,295 |
| 13 May 2024 | 9,265.00 | 9,355.38 | 9,145.00 | 9,175.00 | 9,175.00 | 111,033 |
| 10 May 2024 | 9,110.00 | 9,395.00 | 9,095.00 | 9,350.00 | 9,350.00 | 281,952 |
| 09 May 2024 | 9,165.00 | 9,195.00 | 9,030.00 | 9,085.00 | 9,085.00 | 564,337 |
| 08 May 2024 | 9,040.00 | 9,192.26 | 9,030.00 | 9,155.00 | 9,155.00 | 569,281 |
| 07 May 2024 | 8,815.00 | 9,114.22 | 8,765.00 | 9,020.00 | 9,020.00 | 151,912 |
| 03 May 2024 | 8,805.00 | 8,965.00 | 8,765.00 | 8,785.00 | 8,785.00 | 201,944 |
| 02 May 2024 | 8,855.00 | 8,915.00 | 8,730.00 | 8,755.00 | 8,755.00 | 160,814 |
| 01 May 2024 | 8,880.00 | 8,965.00 | 8,830.00 | 8,875.00 | 8,875.00 | 299,629 |
| 30 Apr 2024 | 8,945.00 | 8,981.97 | 8,780.00 | 8,845.00 | 8,845.00 | 256,234 |
| 29 Apr 2024 | 9,015.00 | 9,025.00 | 8,918.00 | 8,945.00 | 8,945.00 | 168,939 |
| 26 Apr 2024 | 8,900.00 | 8,985.00 | 8,880.00 | 8,980.00 | 8,980.00 | 262,041 |
| 25 Apr 2024 | 9,020.00 | 9,030.00 | 8,830.00 | 8,850.00 | 8,850.00 | 175,324 |
| 25 Apr 2024 | 114 Dividend | |||||
| 24 Apr 2024 | 9,325.00 | 9,365.00 | 9,150.00 | 9,150.00 | 9,036.00 | 123,725 |
| 23 Apr 2024 | 9,280.00 | 9,360.00 | 9,190.00 | 9,345.00 | 9,228.57 | 151,521 |
| 22 Apr 2024 | 9,315.00 | 9,350.00 | 9,215.00 | 9,215.00 | 9,100.19 | 121,658 |
| 19 Apr 2024 | 9,100.00 | 9,215.00 | 9,045.00 | 9,215.00 | 9,100.19 | 159,345 |
| 18 Apr 2024 | 9,635.00 | 9,635.00 | 9,180.00 | 9,180.00 | 9,065.63 | 488,972 |
| 17 Apr 2024 | 9,275.00 | 9,475.00 | 9,275.00 | 9,450.00 | 9,332.26 | 98,301 |
| 16 Apr 2024 | 9,420.00 | 9,479.96 | 9,310.00 | 9,455.00 | 9,337.20 | 125,533 |
| 15 Apr 2024 | 9,470.00 | 9,635.00 | 9,435.00 | 9,535.00 | 9,416.20 | 120,109 |
| 12 Apr 2024 | 9,765.00 | 9,810.00 | 9,475.00 | 9,505.00 | 9,386.58 | 134,687 |
| 11 Apr 2024 | 9,655.00 | 9,830.00 | 9,650.00 | 9,740.00 | 9,618.65 | 176,404 |
| 10 Apr 2024 | 9,740.00 | 9,820.00 | 9,615.00 | 9,685.00 | 9,564.33 | 122,497 |
| 09 Apr 2024 | 9,600.00 | 9,670.00 | 9,540.00 | 9,665.00 | 9,544.58 | 339,205 |
| 08 Apr 2024 | 9,680.00 | 9,720.00 | 9,585.26 | 9,615.00 | 9,495.21 | 146,176 |
| 05 Apr 2024 | 9,630.00 | 9,690.00 | 9,575.00 | 9,690.00 | 9,569.27 | 125,847 |
| 04 Apr 2024 | 9,810.00 | 9,825.00 | 9,730.00 | 9,780.00 | 9,658.15 | 353,585 |
| 03 Apr 2024 | 9,775.00 | 9,815.00 | 9,700.00 | 9,810.00 | 9,687.78 | 451,339 |
| 02 Apr 2024 | 10,140.00 | 10,140.00 | 9,855.00 | 9,875.00 | 9,751.97 | 135,958 |
| 28 Mar 2024 | 10,100.00 | 10,135.00 | 9,990.00 | 10,050.00 | 9,924.79 | 195,770 |
| 27 Mar 2024 | 10,310.00 | 10,340.00 | 9,958.00 | 10,100.00 | 9,974.16 | 95,456 |
| 26 Mar 2024 | 10,135.00 | 10,315.00 | 10,065.00 | 10,310.00 | 10,181.55 | 612,972 |
| 25 Mar 2024 | 10,555.00 | 10,595.00 | 10,120.00 | 10,120.00 | 9,993.91 | 248,523 |
| 22 Mar 2024 | 10,685.00 | 10,695.00 | 10,575.00 | 10,595.00 | 10,463.00 | 102,644 |
| 21 Mar 2024 | 10,485.00 | 10,640.00 | 10,395.00 | 10,595.00 | 10,463.00 | 123,257 |
| 20 Mar 2024 | 10,205.00 | 10,375.00 | 10,160.00 | 10,320.00 | 10,191.42 | 226,023 |
| 19 Mar 2024 | 10,400.00 | 10,400.00 | 10,275.00 | 10,355.00 | 10,225.99 | 167,131 |
| 18 Mar 2024 | 10,520.00 | 10,625.00 | 10,434.00 | 10,455.00 | 10,324.74 | 96,313 |
| 15 Mar 2024 | 10,520.00 | 10,550.00 | 10,395.00 | 10,525.00 | 10,393.87 | 337,514 |
| 14 Mar 2024 | 10,705.00 | 10,730.00 | 10,570.00 | 10,580.00 | 10,448.18 | 187,986 |
| 13 Mar 2024 | 10,750.00 | 10,770.00 | 10,675.00 | 10,705.00 | 10,571.63 | 248,814 |
| 12 Mar 2024 | 10,740.00 | 10,790.00 | 10,620.00 | 10,735.00 | 10,601.25 | 168,823 |
| 11 Mar 2024 | 10,515.00 | 10,670.00 | 10,515.00 | 10,605.00 | 10,472.87 | 382,520 |
| 08 Mar 2024 | 10,410.00 | 10,680.00 | 10,270.00 | 10,580.00 | 10,448.18 | 345,111 |
| 07 Mar 2024 | 10,575.00 | 11,280.00 | 10,570.00 | 10,660.00 | 10,527.19 | 841,410 |
| 06 Mar 2024 | 10,235.00 | 10,275.00 | 10,175.00 | 10,270.00 | 10,142.05 | 132,833 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.