Spirax Group plc (SPX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:10PM BST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 7,505.00 | 7,535.00 | 7,485.00 | 7,515.00 | 7,515.00 | 107,713 |
| 12 Sept 2024 | 7,545.00 | 7,605.00 | 7,470.00 | 7,470.00 | 7,470.00 | 136,903 |
| 11 Sept 2024 | 7,470.00 | 7,530.00 | 7,410.00 | 7,435.00 | 7,435.00 | 124,076 |
| 10 Sept 2024 | 7,430.00 | 7,510.00 | 7,370.00 | 7,435.00 | 7,435.00 | 102,761 |
| 09 Sept 2024 | 7,400.00 | 7,525.00 | 7,320.00 | 7,460.00 | 7,460.00 | 99,030 |
| 06 Sept 2024 | 7,285.00 | 7,420.00 | 7,255.00 | 7,325.00 | 7,325.00 | 145,347 |
| 05 Sept 2024 | 7,425.00 | 7,540.00 | 7,295.00 | 7,295.00 | 7,295.00 | 118,486 |
| 04 Sept 2024 | 7,480.00 | 7,570.00 | 7,450.00 | 7,505.00 | 7,505.00 | 120,542 |
| 03 Sept 2024 | 7,610.00 | 7,695.00 | 7,535.00 | 7,600.00 | 7,600.00 | 309,331 |
| 02 Sept 2024 | 7,680.00 | 7,690.00 | 7,550.00 | 7,620.00 | 7,620.00 | 109,948 |
| 30 Aug 2024 | 7,685.00 | 7,725.00 | 7,625.00 | 7,695.00 | 7,695.00 | 261,799 |
| 29 Aug 2024 | 7,415.00 | 7,700.00 | 7,405.00 | 7,700.00 | 7,700.00 | 239,409 |
| 28 Aug 2024 | 7,370.00 | 7,415.00 | 7,335.00 | 7,410.00 | 7,410.00 | 101,501 |
| 27 Aug 2024 | 7,230.00 | 7,385.00 | 7,190.00 | 7,340.00 | 7,340.00 | 179,480 |
| 23 Aug 2024 | 7,310.00 | 7,360.00 | 7,260.00 | 7,310.00 | 7,310.00 | 195,156 |
| 22 Aug 2024 | 7,315.00 | 7,400.00 | 7,280.00 | 7,290.00 | 7,290.00 | 129,879 |
| 21 Aug 2024 | 7,330.00 | 7,385.00 | 7,300.00 | 7,335.00 | 7,335.00 | 183,941 |
| 20 Aug 2024 | 7,440.00 | 7,505.00 | 7,305.00 | 7,355.00 | 7,355.00 | 128,326 |
| 19 Aug 2024 | 7,535.00 | 7,605.00 | 7,450.00 | 7,495.00 | 7,495.00 | 93,342 |
| 16 Aug 2024 | 7,615.00 | 7,650.00 | 7,486.22 | 7,570.00 | 7,570.00 | 149,386 |
| 15 Aug 2024 | 7,585.00 | 7,660.00 | 7,430.00 | 7,580.00 | 7,580.00 | 271,409 |
| 14 Aug 2024 | 7,695.00 | 7,720.00 | 7,490.00 | 7,565.00 | 7,565.00 | 145,951 |
| 13 Aug 2024 | 7,690.00 | 7,719.45 | 7,560.00 | 7,650.00 | 7,650.00 | 173,856 |
| 12 Aug 2024 | 7,660.00 | 7,795.00 | 7,640.00 | 7,715.00 | 7,715.00 | 278,985 |
| 09 Aug 2024 | 7,825.00 | 7,947.00 | 7,650.00 | 7,660.00 | 7,660.00 | 170,280 |
| 08 Aug 2024 | 8,195.00 | 8,195.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1,134,649 |
| 07 Aug 2024 | 8,510.00 | 8,610.00 | 8,460.00 | 8,535.00 | 8,535.00 | 128,794 |
| 06 Aug 2024 | 8,515.00 | 8,530.00 | 8,386.84 | 8,405.00 | 8,405.00 | 173,324 |
| 05 Aug 2024 | 8,395.00 | 8,505.00 | 8,270.00 | 8,430.00 | 8,430.00 | 414,493 |
| 02 Aug 2024 | 8,700.00 | 8,755.00 | 8,465.00 | 8,520.00 | 8,520.00 | 607,982 |
| 01 Aug 2024 | 9,055.00 | 9,075.00 | 8,815.00 | 8,875.00 | 8,875.00 | 157,937 |
| 31 July 2024 | 8,950.00 | 9,065.00 | 8,895.00 | 9,060.00 | 9,060.00 | 141,607 |
| 30 July 2024 | 8,665.00 | 8,815.00 | 8,620.00 | 8,770.00 | 8,770.00 | 98,999 |
| 29 July 2024 | 8,800.00 | 8,835.00 | 8,680.00 | 8,685.00 | 8,685.00 | 61,858 |
| 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 | |||||
| *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.