Australia markets open in 4 hours 3 minutes

Spirax-Sarco Engineering plc (SPX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
10,830.00+410.00 (+3.93%)
At close: 04:45PM BST
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202210,480.0010,935.0010,390.0010,830.0010,830.00203,902
03 Oct 202210,175.0010,450.009,998.0010,420.0010,420.00110,027
30 Sept 202210,275.0010,405.0010,070.0010,400.0010,400.00149,051
29 Sept 202210,285.0010,355.0010,135.0010,260.0010,260.00179,670
28 Sept 202210,120.0010,390.009,996.0010,385.0010,385.00215,262
27 Sept 202210,170.0010,300.0010,080.0010,130.0010,130.00191,177
26 Sept 20229,800.0010,130.009,800.0010,105.0010,105.00222,720
23 Sept 20229,722.009,988.009,448.009,806.009,806.00150,726
22 Sept 202210,210.0010,360.009,872.009,872.009,872.00138,273
21 Sept 20229,928.0010,400.009,928.0010,360.0010,360.00688,640
20 Sept 202210,075.0010,195.009,962.0010,065.0010,065.00114,506
16 Sept 202210,250.0010,300.0010,070.0010,070.0010,070.00304,574
15 Sept 202210,605.0010,710.0010,375.0010,380.0010,380.0083,151
14 Sept 202210,710.0010,770.0010,575.0010,600.0010,600.00584,472
13 Sept 202210,965.0011,215.0010,785.0010,810.0010,810.00113,791
12 Sept 202210,875.0011,060.0010,860.0011,060.0011,060.00147,250
09 Sept 202210,680.0010,915.0010,680.0010,865.0010,865.00119,006
08 Sept 202210,495.0010,700.0010,435.0010,635.0010,635.00108,621
07 Sept 202210,350.0010,485.0010,280.0010,440.0010,440.0072,684
06 Sept 202210,235.0010,465.0010,230.0010,420.0010,420.00126,897
05 Sept 202210,350.0010,385.0010,115.0010,275.0010,275.0066,489
02 Sept 202210,275.0010,580.0010,150.0010,545.0010,545.0091,032
01 Sept 202210,450.0010,455.0010,105.0010,140.0010,140.00145,939
31 Aug 202210,820.0010,845.0010,535.0010,535.0010,535.00230,743
30 Aug 202210,580.0010,745.0010,540.0010,650.0010,650.00143,941
26 Aug 202210,890.0010,955.0010,620.0010,620.0010,620.0075,095
25 Aug 202210,845.0010,955.0010,780.0010,860.0010,860.00102,821
24 Aug 202210,555.0010,840.0010,425.0010,790.0010,790.00118,049
23 Aug 202210,620.0010,745.0010,530.0010,590.0010,590.0092,511
22 Aug 202211,190.0011,190.0010,785.0010,785.0010,785.00198,521
19 Aug 202211,180.0011,330.0011,090.0011,185.0011,185.00208,098
18 Aug 202211,115.0011,345.0011,070.0011,345.0011,345.0075,160
17 Aug 202211,330.0011,330.0011,020.0011,140.0011,140.0087,652
16 Aug 202211,555.0011,555.0011,215.0011,270.0011,270.00119,385
15 Aug 202211,590.0011,620.2211,455.0011,505.0011,505.00113,220
12 Aug 202211,785.0011,785.0011,440.0011,470.0011,470.00113,049
11 Aug 202212,145.0012,440.0011,270.0011,655.0011,655.00305,479
10 Aug 202211,460.0012,000.0011,325.0012,000.0012,000.00276,659
09 Aug 202211,680.0011,700.0011,400.0011,485.0011,485.0075,321
08 Aug 202211,505.0011,695.0011,450.0011,645.0011,645.00101,499
05 Aug 202211,940.0012,009.5011,430.0011,430.0011,430.00103,649
04 Aug 202211,790.0011,930.0011,727.6711,930.0011,930.0095,125
03 Aug 202211,705.0011,730.0011,545.0011,695.0011,695.00442,667
02 Aug 202211,910.0011,973.6011,660.0011,725.0011,725.0091,994
01 Aug 202211,955.0012,017.5411,820.0011,975.0011,975.0084,050
29 July 202211,675.0012,045.0011,665.0011,935.0011,935.00170,379
28 July 202211,205.0011,600.0011,205.0011,600.0011,600.0099,807
27 July 202211,155.0011,270.0011,045.0011,165.0011,165.00192,257
26 July 202211,335.0011,390.0011,095.0011,125.0011,125.00338,662
25 July 202211,315.0011,360.0011,205.0011,330.0011,330.00651,178
22 July 202211,320.0011,505.0011,245.0011,335.0011,335.0089,946
21 July 202210,955.0011,345.0010,935.0011,330.0011,330.0091,504
20 July 202210,940.0010,985.0010,800.0010,895.0010,895.0071,553
19 July 202210,705.0010,865.0010,515.0010,815.0010,815.0093,038
18 July 202210,845.0010,915.0010,670.0010,785.0010,785.0075,917
15 July 202210,455.0010,790.0010,400.0010,775.0010,775.0097,145
14 July 202210,540.0010,610.0010,425.0010,515.0010,515.00105,948
13 July 202210,660.0010,745.0010,425.0010,580.0010,580.00104,675
12 July 202210,600.0010,755.0010,475.0010,695.0010,695.0097,505
11 July 202210,595.0010,735.0010,555.0010,695.0010,695.00202,094
08 July 202210,735.0010,825.0010,475.0010,725.0010,725.0083,844
07 July 202210,625.0010,795.0010,595.0010,710.0010,710.00205,252
06 July 202210,435.0010,705.0010,375.0010,615.0010,615.00169,139
05 July 202210,185.0010,415.0010,100.0010,320.0010,320.00212,935
04 July 202210,080.0010,370.009,996.0010,130.0010,130.00125,960
01 July 20229,872.0010,100.009,774.0010,055.0010,055.00195,780
30 June 20229,578.009,924.009,572.009,878.009,878.00216,743
29 June 20229,622.009,766.009,560.009,718.009,718.0099,269
28 June 20229,816.009,872.009,600.009,700.009,700.00253,220
27 June 20229,714.009,916.009,680.009,772.009,772.0096,382
24 June 20229,306.009,712.009,292.009,700.009,700.00117,638
23 June 20229,288.009,330.009,118.009,186.009,186.00188,007
22 June 20229,098.009,456.009,008.009,346.009,346.00218,526
21 June 20229,370.009,370.009,140.009,200.009,200.00159,176
20 June 20229,130.009,356.009,108.009,280.009,280.00218,597
17 June 20229,218.009,376.009,130.009,130.009,130.00392,314
16 June 20229,422.009,456.009,048.009,168.009,168.00179,632
15 June 20229,086.009,780.899,086.009,496.009,496.00391,759
14 June 20229,646.009,670.009,282.009,284.009,284.00218,265
13 June 20229,682.009,808.009,470.009,552.009,552.00137,550
10 June 202210,100.0010,159.659,814.619,840.009,840.00151,274
09 June 202210,300.0010,450.0010,200.0010,200.0010,200.00118,970
08 June 202210,645.0010,645.0010,395.0010,420.0010,420.00136,907
07 June 202210,640.0010,705.0010,455.0010,600.0010,600.0084,255
06 June 202210,635.0010,739.8310,590.0010,695.0010,695.00148,606
01 June 202210,635.0010,650.0010,415.0010,480.0010,480.0092,588
31 May 202210,765.0010,802.3610,540.0010,565.0010,565.00300,247
30 May 202210,680.0010,870.0010,620.0010,770.0010,770.00601,564
27 May 202210,360.0010,675.0010,345.0010,565.0010,565.00183,431
26 May 202210,320.0010,375.0010,235.0010,340.0010,340.0059,211
25 May 202210,375.0010,440.0010,180.0010,320.0010,320.00257,832
24 May 202210,395.0010,620.0010,320.0010,320.0010,320.00233,850
23 May 202210,495.0010,582.3610,305.0010,465.0010,465.00222,131
20 May 202210,305.0010,550.0010,230.0010,395.0010,395.00299,473
19 May 202210,350.0010,395.0010,045.0010,230.0010,230.00325,847
18 May 202211,030.0011,170.1710,470.0010,470.0010,470.00397,044
17 May 202210,960.0011,040.0010,805.0010,955.0010,955.00272,718
16 May 202211,185.0011,185.0010,885.0010,915.0010,915.00155,889
13 May 202210,895.0011,200.0010,845.0011,185.0011,185.0080,895
12 May 202210,735.0010,900.0010,565.0010,830.0010,830.00125,248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...