Australia markets closed

Spirax Group plc (SPX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
8,610.00+45.00 (+0.53%)
At close: 05:16PM BST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20248,620.008,645.008,485.008,610.008,610.00279,462
20 June 20248,410.008,565.008,398.908,565.008,565.00142,720
19 June 20248,630.008,655.828,405.008,405.008,405.00153,243
18 June 20248,550.008,660.008,525.008,655.008,655.00235,104
17 June 20248,550.008,635.008,455.008,495.008,495.00165,905
14 June 20248,670.008,670.008,452.008,485.008,485.00157,938
13 June 20248,680.008,715.008,615.008,675.008,675.00136,714
12 June 20248,660.008,779.568,565.008,695.008,695.00189,885
11 June 20248,720.008,765.008,615.008,615.008,615.00453,479
10 June 20248,720.008,805.008,670.008,695.008,695.0097,837
07 June 20248,905.008,905.008,735.008,815.008,815.0081,508
06 June 20248,870.008,955.008,836.908,870.008,870.0077,575
05 June 20248,840.008,865.008,785.008,840.008,840.00110,531
04 June 20248,865.008,895.008,805.008,805.008,805.00105,598
03 June 20249,000.009,050.008,855.008,855.008,855.00520,837
31 May 20249,050.009,050.008,880.008,910.008,910.00553,083
30 May 20248,930.009,098.588,905.009,050.009,050.00383,700
29 May 20249,020.009,110.008,950.009,000.009,000.00608,318
28 May 20249,250.009,270.009,060.009,060.009,060.00153,565
24 May 20249,015.009,205.008,970.009,205.009,205.00123,755
23 May 20249,175.009,230.009,105.009,130.009,130.0086,624
22 May 20249,085.009,225.009,005.009,180.009,180.00171,047
21 May 20249,280.009,315.009,140.009,175.009,175.00128,600
20 May 20249,280.009,365.009,220.009,350.009,350.0093,882
17 May 20249,520.009,540.009,160.009,275.009,275.00123,406
16 May 20249,655.009,670.009,565.009,580.009,580.00181,763
15 May 20249,535.009,850.009,185.009,655.009,655.00250,457
14 May 20249,165.009,275.009,115.009,260.009,260.00130,295
13 May 20249,265.009,355.389,145.009,175.009,175.00111,033
10 May 20249,110.009,395.009,095.009,350.009,350.00281,952
09 May 20249,165.009,195.009,030.009,085.009,085.00564,337
08 May 20249,040.009,192.269,030.009,155.009,155.00569,281
07 May 20248,815.009,114.228,765.009,020.009,020.00151,912
03 May 20248,805.008,965.008,765.008,785.008,785.00201,944
02 May 20248,855.008,915.008,730.008,755.008,755.00160,814
01 May 20248,880.008,965.008,830.008,875.008,875.00299,629
30 Apr 20248,945.008,981.978,780.008,845.008,845.00256,234
29 Apr 20249,015.009,025.008,918.008,945.008,945.00168,939
26 Apr 20248,900.008,985.008,880.008,980.008,980.00262,041
25 Apr 20249,020.009,030.008,830.008,850.008,850.00175,324
25 Apr 2024114 Dividend
24 Apr 20249,325.009,365.009,150.009,150.009,036.00123,725
23 Apr 20249,280.009,360.009,190.009,345.009,228.57151,521
22 Apr 20249,315.009,350.009,215.009,215.009,100.19121,658
19 Apr 20249,100.009,215.009,045.009,215.009,100.19159,345
18 Apr 20249,635.009,635.009,180.009,180.009,065.63488,972
17 Apr 20249,275.009,475.009,275.009,450.009,332.2698,301
16 Apr 20249,420.009,479.969,310.009,455.009,337.20125,533
15 Apr 20249,470.009,635.009,435.009,535.009,416.20120,109
12 Apr 20249,765.009,810.009,475.009,505.009,386.58134,687
11 Apr 20249,655.009,830.009,650.009,740.009,618.65176,404
10 Apr 20249,740.009,820.009,615.009,685.009,564.33122,497
09 Apr 20249,600.009,670.009,540.009,665.009,544.58339,205
08 Apr 20249,680.009,720.009,585.269,615.009,495.21146,176
05 Apr 20249,630.009,690.009,575.009,690.009,569.27125,847
04 Apr 20249,810.009,825.009,730.009,780.009,658.15353,585
03 Apr 20249,775.009,815.009,700.009,810.009,687.78451,339
02 Apr 202410,140.0010,140.009,855.009,875.009,751.97135,958
28 Mar 202410,100.0010,135.009,990.0010,050.009,924.79195,770
27 Mar 202410,310.0010,340.009,958.0010,100.009,974.1695,456
26 Mar 202410,135.0010,315.0010,065.0010,310.0010,181.55612,972
25 Mar 202410,555.0010,595.0010,120.0010,120.009,993.91248,523
22 Mar 202410,685.0010,695.0010,575.0010,595.0010,463.00102,644
21 Mar 202410,485.0010,640.0010,395.0010,595.0010,463.00123,257
20 Mar 202410,205.0010,375.0010,160.0010,320.0010,191.42226,023
19 Mar 202410,400.0010,400.0010,275.0010,355.0010,225.99167,131
18 Mar 202410,520.0010,625.0010,434.0010,455.0010,324.7496,313
15 Mar 202410,520.0010,550.0010,395.0010,525.0010,393.87337,514
14 Mar 202410,705.0010,730.0010,570.0010,580.0010,448.18187,986
13 Mar 202410,750.0010,770.0010,675.0010,705.0010,571.63248,814
12 Mar 202410,740.0010,790.0010,620.0010,735.0010,601.25168,823
11 Mar 202410,515.0010,670.0010,515.0010,605.0010,472.87382,520
08 Mar 202410,410.0010,680.0010,270.0010,580.0010,448.18345,111
07 Mar 202410,575.0011,280.0010,570.0010,660.0010,527.19841,410
06 Mar 202410,235.0010,275.0010,175.0010,270.0010,142.05132,833
05 Mar 202410,220.0010,365.0010,170.0010,225.0010,097.6178,683
04 Mar 202410,325.0010,325.0010,185.0010,260.0010,132.17156,152
01 Mar 202410,460.0010,460.0010,220.0010,325.0010,196.36365,909
29 Feb 202410,330.0010,400.0010,255.0010,325.0010,196.36698,606
28 Feb 202410,385.0010,395.0010,145.0010,270.0010,142.05491,964
27 Feb 202410,510.0010,540.0010,270.0010,400.0010,270.43103,964
26 Feb 202410,435.0010,510.0010,335.0010,475.0010,344.49170,561
23 Feb 202410,535.0010,535.0010,390.0010,455.0010,324.7468,908
22 Feb 202410,395.0010,460.0010,295.0010,430.0010,300.05117,104
21 Feb 202410,435.0010,465.0010,300.0010,370.0010,240.8091,765
20 Feb 202410,410.0010,542.5410,372.5510,395.0010,265.49109,809
19 Feb 202410,435.0010,455.0010,300.0010,425.0010,295.1179,061
16 Feb 202410,260.0010,455.0010,260.0010,455.0010,324.74105,590
15 Feb 202410,335.0010,395.0010,225.0010,235.0010,107.4858,152
14 Feb 20249,946.0010,170.009,946.0010,160.0010,033.42111,816
13 Feb 202410,105.0010,146.179,780.009,996.009,871.46115,663
12 Feb 202410,255.0010,345.0010,135.0010,160.0010,033.42110,034
09 Feb 202410,120.0010,190.0010,110.0010,155.0010,028.4885,747
08 Feb 20249,918.0010,175.009,918.0010,095.009,969.23109,767
07 Feb 20249,850.009,988.009,850.009,976.009,851.7191,591
06 Feb 20249,792.009,908.009,754.009,892.009,768.7579,522
05 Feb 20249,894.009,940.009,712.009,766.009,644.33204,732
02 Feb 202410,095.0010,190.009,950.009,950.009,826.0395,630
01 Feb 20249,952.0010,100.009,912.0010,045.009,919.85126,376
31 Jan 202410,095.0010,115.009,966.0010,005.009,880.35182,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...