Spirax-Sarco Engineering plc (SPX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:09AM BST. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2023 | 9,310.00 | 9,336.00 | 9,286.00 | 9,314.00 | 9,314.00 | 6,054 |
| 02 Oct 2023 | 9,526.00 | 9,554.00 | 9,304.00 | 9,346.00 | 9,346.00 | 115,770 |
| 29 Sept 2023 | 9,500.00 | 9,652.00 | 9,484.00 | 9,526.00 | 9,526.00 | 191,646 |
| 28 Sept 2023 | 9,300.00 | 9,418.00 | 9,166.00 | 9,418.00 | 9,418.00 | 190,519 |
| 27 Sept 2023 | 9,254.00 | 9,372.00 | 9,254.00 | 9,296.00 | 9,296.00 | 160,816 |
| 26 Sept 2023 | 9,410.00 | 9,448.00 | 9,202.00 | 9,242.00 | 9,242.00 | 262,193 |
| 25 Sept 2023 | 9,596.00 | 9,614.00 | 9,366.00 | 9,474.00 | 9,474.00 | 147,210 |
| 22 Sept 2023 | 9,530.00 | 9,596.00 | 9,492.00 | 9,596.00 | 9,596.00 | 489,611 |
| 21 Sept 2023 | 9,688.00 | 9,804.00 | 9,584.00 | 9,590.00 | 9,590.00 | 292,659 |
| 20 Sept 2023 | 9,674.00 | 9,810.00 | 9,658.00 | 9,784.00 | 9,784.00 | 614,501 |
| 19 Sept 2023 | 9,782.00 | 9,794.00 | 9,642.00 | 9,662.00 | 9,662.00 | 161,935 |
| 18 Sept 2023 | 9,918.00 | 9,946.00 | 9,796.00 | 9,824.00 | 9,824.00 | 210,157 |
| 15 Sept 2023 | 9,894.00 | 9,986.00 | 9,872.00 | 9,914.00 | 9,914.00 | 263,804 |
| 14 Sept 2023 | 9,710.00 | 9,876.00 | 9,614.00 | 9,836.00 | 9,836.00 | 133,013 |
| 13 Sept 2023 | 9,738.00 | 9,768.00 | 9,686.00 | 9,710.00 | 9,710.00 | 131,323 |
| 12 Sept 2023 | 9,938.00 | 10,065.00 | 9,782.00 | 9,800.00 | 9,800.00 | 79,003 |
| 11 Sept 2023 | 9,968.00 | 10,020.00 | 9,818.00 | 9,876.00 | 9,876.00 | 182,812 |
| 08 Sept 2023 | 9,940.00 | 10,065.00 | 9,842.68 | 9,984.00 | 9,984.00 | 103,781 |
| 07 Sept 2023 | 9,872.00 | 9,938.00 | 9,816.00 | 9,882.00 | 9,882.00 | 309,464 |
| 06 Sept 2023 | 9,820.00 | 9,948.00 | 9,708.00 | 9,910.00 | 9,910.00 | 190,273 |
| 05 Sept 2023 | 9,932.00 | 9,966.00 | 9,852.00 | 9,902.00 | 9,902.00 | 148,293 |
| 04 Sept 2023 | 10,010.00 | 10,110.00 | 9,970.00 | 10,015.00 | 10,015.00 | 457,001 |
| 01 Sept 2023 | 10,140.00 | 10,161.90 | 9,974.00 | 9,992.00 | 9,992.00 | 483,013 |
| 31 Aug 2023 | 10,095.00 | 10,205.00 | 10,090.00 | 10,135.00 | 10,135.00 | 373,723 |
| 30 Aug 2023 | 9,986.00 | 10,080.00 | 9,910.00 | 10,065.00 | 10,065.00 | 400,976 |
| 29 Aug 2023 | 9,932.00 | 9,966.00 | 9,794.00 | 9,966.00 | 9,966.00 | 715,449 |
| 25 Aug 2023 | 9,720.00 | 9,818.00 | 9,684.00 | 9,714.00 | 9,714.00 | 365,325 |
| 24 Aug 2023 | 9,782.00 | 9,810.00 | 9,712.00 | 9,742.00 | 9,742.00 | 360,524 |
| 23 Aug 2023 | 9,782.00 | 9,782.00 | 9,692.00 | 9,702.00 | 9,702.00 | 822,798 |
| 22 Aug 2023 | 9,826.00 | 9,852.00 | 9,700.00 | 9,734.00 | 9,734.00 | 153,291 |
| 21 Aug 2023 | 9,870.00 | 9,930.00 | 9,780.00 | 9,812.00 | 9,812.00 | 248,460 |
| 18 Aug 2023 | 9,976.00 | 10,005.00 | 9,864.00 | 9,906.00 | 9,906.00 | 140,157 |
| 17 Aug 2023 | 10,175.00 | 10,280.00 | 10,005.00 | 10,020.00 | 10,020.00 | 124,653 |
| 16 Aug 2023 | 10,130.00 | 10,292.29 | 10,125.00 | 10,280.00 | 10,280.00 | 197,316 |
| 15 Aug 2023 | 10,295.00 | 10,365.00 | 10,125.00 | 10,160.00 | 10,160.00 | 126,579 |
| 14 Aug 2023 | 10,445.00 | 10,470.00 | 10,300.00 | 10,345.00 | 10,345.00 | 189,223 |
| 11 Aug 2023 | 10,295.00 | 10,540.00 | 10,250.00 | 10,470.00 | 10,470.00 | 421,292 |
| 10 Aug 2023 | 10,300.00 | 10,580.00 | 10,014.08 | 10,580.00 | 10,580.00 | 360,331 |
| 09 Aug 2023 | 10,900.00 | 10,945.00 | 10,820.00 | 10,835.00 | 10,835.00 | 236,172 |
| 08 Aug 2023 | 10,835.00 | 10,945.00 | 10,770.00 | 10,785.00 | 10,785.00 | 151,356 |
| 07 Aug 2023 | 10,870.00 | 10,885.00 | 10,760.00 | 10,870.00 | 10,870.00 | 69,947 |
| 04 Aug 2023 | 11,015.00 | 11,075.00 | 10,810.00 | 10,925.00 | 10,925.00 | 69,399 |
| 03 Aug 2023 | 10,910.00 | 11,130.00 | 10,850.00 | 11,050.00 | 11,050.00 | 440,302 |
| 02 Aug 2023 | 11,035.00 | 11,065.00 | 10,925.00 | 11,010.00 | 11,010.00 | 102,539 |
| 01 Aug 2023 | 11,105.00 | 11,170.00 | 11,030.00 | 11,130.00 | 11,130.00 | 150,356 |
| 31 July 2023 | 11,095.00 | 11,160.00 | 10,995.00 | 11,125.00 | 11,125.00 | 130,490 |
| 28 July 2023 | 11,060.00 | 11,125.00 | 10,940.00 | 11,110.00 | 11,110.00 | 87,380 |
| 27 July 2023 | 11,055.00 | 11,150.00 | 10,940.00 | 11,080.00 | 11,080.00 | 382,431 |
| 26 July 2023 | 10,880.00 | 10,925.00 | 10,815.00 | 10,910.00 | 10,910.00 | 299,409 |
| 25 July 2023 | 10,840.00 | 10,945.00 | 10,820.00 | 10,920.00 | 10,920.00 | 311,428 |
| 24 July 2023 | 10,985.00 | 11,075.00 | 10,865.00 | 10,865.00 | 10,865.00 | 166,370 |
| 21 July 2023 | 10,940.00 | 11,085.00 | 10,820.00 | 11,045.00 | 11,045.00 | 101,062 |
| 20 July 2023 | 10,940.00 | 11,067.06 | 10,915.00 | 10,955.00 | 10,955.00 | 171,594 |
| 19 July 2023 | 10,890.00 | 11,075.00 | 10,885.00 | 11,010.00 | 11,010.00 | 300,598 |
| 18 July 2023 | 10,680.00 | 10,840.00 | 10,680.00 | 10,755.00 | 10,755.00 | 139,952 |
| 17 July 2023 | 10,460.00 | 10,685.00 | 10,365.40 | 10,675.00 | 10,675.00 | 193,506 |
| 14 July 2023 | 10,300.00 | 10,515.00 | 10,245.00 | 10,455.00 | 10,455.00 | 134,330 |
| 13 July 2023 | 10,125.00 | 10,214.50 | 10,090.00 | 10,140.00 | 10,140.00 | 146,396 |
| 12 July 2023 | 9,938.00 | 10,135.00 | 9,828.00 | 10,090.00 | 10,090.00 | 106,902 |
| 11 July 2023 | 9,820.00 | 10,075.00 | 9,808.00 | 9,936.00 | 9,936.00 | 178,243 |
| 10 July 2023 | 9,914.00 | 10,015.00 | 9,854.00 | 10,015.00 | 10,015.00 | 456,334 |
| 07 July 2023 | 9,994.00 | 10,045.00 | 9,856.00 | 9,974.00 | 9,974.00 | 110,718 |
| 06 July 2023 | 10,250.00 | 10,250.00 | 10,060.00 | 10,060.00 | 10,060.00 | 180,856 |
| 05 July 2023 | 10,260.00 | 10,375.00 | 10,200.00 | 10,290.00 | 10,290.00 | 167,325 |
| 04 July 2023 | 10,335.00 | 10,350.00 | 10,260.40 | 10,320.00 | 10,320.00 | 321,132 |
| 03 July 2023 | 10,355.00 | 10,395.00 | 10,260.00 | 10,340.00 | 10,340.00 | 409,546 |
| 30 June 2023 | 10,300.00 | 10,410.00 | 10,295.00 | 10,365.00 | 10,365.00 | 549,038 |
| 29 June 2023 | 10,275.00 | 10,280.00 | 10,150.00 | 10,255.00 | 10,255.00 | 137,709 |
| 28 June 2023 | 10,150.00 | 10,327.06 | 10,125.00 | 10,275.00 | 10,275.00 | 110,762 |
| 27 June 2023 | 10,180.00 | 10,235.95 | 10,045.00 | 10,085.00 | 10,085.00 | 66,516 |
| 26 June 2023 | 10,155.00 | 10,195.00 | 10,045.00 | 10,130.00 | 10,130.00 | 138,619 |
| 23 June 2023 | 10,200.00 | 10,260.00 | 10,120.00 | 10,170.00 | 10,170.00 | 84,800 |
| 22 June 2023 | 10,125.00 | 10,235.00 | 10,090.00 | 10,235.00 | 10,235.00 | 237,158 |
| 21 June 2023 | 10,265.00 | 10,285.00 | 10,145.00 | 10,195.00 | 10,195.00 | 147,095 |
| 20 June 2023 | 10,305.00 | 10,495.00 | 10,213.25 | 10,300.00 | 10,300.00 | 306,130 |
| 19 June 2023 | 11,095.00 | 11,095.00 | 10,320.00 | 10,360.00 | 10,360.00 | 293,056 |
| 16 June 2023 | 11,295.00 | 11,340.00 | 11,115.00 | 11,115.00 | 11,115.00 | 463,691 |
| 15 June 2023 | 11,340.00 | 11,410.00 | 11,124.33 | 11,255.00 | 11,255.00 | 112,441 |
| 14 June 2023 | 11,410.00 | 11,440.00 | 11,295.00 | 11,370.00 | 11,370.00 | 101,802 |
| 13 June 2023 | 11,330.00 | 11,480.00 | 11,330.00 | 11,415.00 | 11,415.00 | 125,274 |
| 12 June 2023 | 11,235.00 | 11,340.00 | 11,213.10 | 11,260.00 | 11,260.00 | 77,222 |
| 09 June 2023 | 11,210.00 | 11,225.00 | 11,115.00 | 11,190.00 | 11,190.00 | 113,776 |
| 08 June 2023 | 11,205.00 | 11,280.00 | 11,150.00 | 11,210.00 | 11,210.00 | 90,498 |
| 07 June 2023 | 11,290.00 | 11,290.00 | 11,160.00 | 11,265.00 | 11,265.00 | 106,368 |
| 06 June 2023 | 11,185.00 | 11,330.00 | 11,185.00 | 11,310.00 | 11,310.00 | 136,502 |
| 05 June 2023 | 11,280.00 | 11,325.00 | 11,170.00 | 11,215.00 | 11,215.00 | 64,482 |
| 02 June 2023 | 10,975.00 | 11,252.06 | 10,945.00 | 11,180.00 | 11,180.00 | 819,795 |
| 01 June 2023 | 10,875.00 | 10,990.00 | 10,835.00 | 10,925.00 | 10,925.00 | 90,981 |
| 31 May 2023 | 10,960.00 | 11,035.00 | 10,845.00 | 10,925.00 | 10,925.00 | 342,614 |
| 30 May 2023 | 11,150.00 | 11,205.00 | 11,050.00 | 11,070.00 | 11,070.00 | 64,892 |
| 26 May 2023 | 10,965.00 | 11,140.00 | 10,865.00 | 11,095.00 | 11,095.00 | 423,660 |
| 25 May 2023 | 10,845.00 | 10,970.00 | 10,815.00 | 10,970.00 | 10,970.00 | 114,051 |
| 24 May 2023 | 10,900.00 | 11,025.00 | 10,750.00 | 10,845.00 | 10,845.00 | 116,720 |
| 23 May 2023 | 11,280.00 | 11,285.00 | 11,090.00 | 11,100.00 | 11,100.00 | 89,891 |
| 22 May 2023 | 11,290.00 | 11,335.00 | 11,125.00 | 11,280.00 | 11,280.00 | 71,648 |
| 19 May 2023 | 11,150.00 | 11,310.00 | 11,145.00 | 11,235.00 | 11,235.00 | 150,012 |
| 18 May 2023 | 11,025.00 | 11,165.00 | 11,025.00 | 11,130.00 | 11,130.00 | 246,587 |
| 17 May 2023 | 11,025.00 | 11,105.00 | 11,000.00 | 11,015.00 | 11,015.00 | 334,786 |
| 16 May 2023 | 11,080.00 | 11,145.00 | 11,050.00 | 11,085.00 | 11,085.00 | 77,255 |
| 15 May 2023 | 11,125.00 | 11,190.00 | 11,050.00 | 11,090.00 | 11,090.00 | 260,949 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
