Australia markets open in 6 hours 34 minutes

Spirax-Sarco Engineering plc (SPX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
12,350.00+135.00 (+1.11%)
At close: 06:17PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202312,160.0012,350.0012,035.0012,350.0012,350.00281,609
02 Feb 202311,690.0012,225.0011,685.0012,215.0012,215.00177,550
01 Feb 202311,525.0011,745.0011,525.0011,565.0011,565.00178,811
31 Jan 202311,525.0011,590.0011,420.0011,530.0011,530.00163,520
30 Jan 202311,500.0011,555.0011,415.0011,555.0011,555.00153,501
27 Jan 202311,565.0011,565.0011,405.0011,525.0011,525.00126,624
26 Jan 202311,370.0011,615.0011,325.0011,510.0011,510.00194,751
25 Jan 202311,565.0011,570.0011,310.0011,310.0011,310.00198,032
24 Jan 202311,625.0011,680.0011,505.0011,570.0011,570.0062,816
23 Jan 202311,455.0011,595.0011,440.0011,595.0011,595.00377,366
20 Jan 202311,390.0011,509.7811,345.0011,430.0011,430.00109,229
19 Jan 202311,775.0011,775.0011,415.0011,415.0011,415.0092,022
18 Jan 202311,725.0011,930.0011,725.0011,735.0011,735.00157,928
17 Jan 202311,695.0011,860.0011,665.0011,720.0011,720.00192,821
16 Jan 202311,480.0011,760.0011,455.0011,760.0011,760.00134,489
13 Jan 202311,465.0011,560.0011,435.0011,450.0011,450.0057,938
12 Jan 202311,380.0011,485.0011,195.0011,410.0011,410.0086,035
11 Jan 202311,110.0011,505.0011,100.0011,360.0011,360.00129,303
10 Jan 202311,025.0011,145.0010,895.0011,075.0011,075.00480,366
09 Jan 202310,865.0011,040.0010,860.0011,040.0011,040.0082,739
06 Jan 202310,680.0010,850.0010,520.0010,835.0010,835.0092,595
05 Jan 202310,780.0010,865.0010,680.0010,710.0010,710.0072,090
04 Jan 202310,815.0010,945.0010,745.0010,825.0010,825.00109,897
03 Jan 202310,655.0010,855.0010,615.0010,715.0010,715.0061,886
30 Dec 202210,705.0010,770.0010,615.0010,615.0010,615.0029,514
29 Dec 202210,750.0010,770.0010,585.0010,760.0010,760.0069,351
28 Dec 202210,810.0010,870.0010,760.0010,760.0010,760.0058,062
23 Dec 202210,645.0010,750.0010,535.0010,680.0010,680.0044,840
22 Dec 202210,800.0010,855.0010,520.0010,545.0010,545.00115,852
21 Dec 202210,740.0010,830.0010,600.0010,750.0010,750.00138,556
20 Dec 202210,600.0010,750.0010,580.0010,685.0010,685.00326,415
19 Dec 202210,895.0010,905.0010,735.0010,735.0010,735.0098,646
16 Dec 202211,135.0011,140.0010,820.0010,855.0010,855.00338,944
15 Dec 202211,310.0011,350.0011,150.0011,170.0011,170.00103,744
14 Dec 202211,425.0011,425.0011,230.0011,395.0011,395.0085,716
13 Dec 202211,125.0011,525.0010,970.0011,370.0011,370.00122,976
12 Dec 202210,990.0011,080.0010,900.0011,045.0011,045.00123,120
09 Dec 202210,895.0011,040.0010,830.0010,995.0010,995.00326,299
08 Dec 202210,900.0010,955.0010,790.0010,830.0010,830.00191,997
07 Dec 202211,060.0011,170.0010,930.0010,930.0010,930.00177,347
06 Dec 202211,325.0011,395.0011,105.0011,105.0011,105.0083,845
05 Dec 202211,430.0011,465.0011,320.0011,340.0011,340.00130,965
02 Dec 202211,415.0011,560.0011,275.0011,480.0011,480.0087,739
01 Dec 202211,435.0011,530.0011,340.0011,380.0011,380.00104,258
30 Nov 202211,280.0011,435.0011,175.0011,205.0011,205.00301,575
29 Nov 202211,500.0011,615.0011,180.0011,210.0011,210.00269,409
28 Nov 202211,295.0011,450.0011,265.0011,325.0011,325.0069,008
25 Nov 202211,310.0011,450.0011,245.0011,405.0011,405.0076,879
24 Nov 202211,540.0011,570.0011,325.0011,360.0011,360.0066,218
23 Nov 202211,395.0011,535.0011,220.0011,480.0011,480.0086,553
22 Nov 202211,285.0011,350.0011,140.0011,345.0011,345.0082,248
21 Nov 202211,400.0011,475.0011,161.6711,375.0011,375.00164,917
18 Nov 202211,285.0011,470.0011,090.0011,400.0011,400.00258,913
17 Nov 202211,765.0011,765.0011,000.0011,250.0011,250.00165,741
16 Nov 202211,775.0011,930.0011,590.0011,600.0011,600.00305,268
15 Nov 202211,955.0012,010.0011,670.0011,760.0011,760.00127,664
14 Nov 202211,915.0011,976.2511,750.0011,885.0011,885.0092,886
11 Nov 202211,860.0011,985.0011,650.0011,865.0011,865.00125,822
10 Nov 202211,205.0011,925.0011,010.0011,880.0011,880.00120,385
09 Nov 202211,210.0011,285.0011,149.2811,280.0011,280.0062,374
08 Nov 202210,865.0011,255.0010,810.0011,255.0011,255.00137,362
07 Nov 202210,795.0010,930.0010,695.0010,930.0010,930.00106,459
04 Nov 202210,595.0010,900.0010,580.0010,805.0010,805.00218,819
03 Nov 202210,675.0010,680.0010,430.0010,545.0010,545.00164,928
02 Nov 202210,895.0010,960.0010,800.0010,815.0010,815.00260,116
01 Nov 202210,805.0011,045.0010,795.0010,885.0010,885.0098,948
31 Oct 202210,960.0010,960.0010,690.0010,750.0010,750.00114,973
28 Oct 202210,885.0010,945.0010,750.0010,900.0010,900.00108,953
27 Oct 202211,095.0011,130.0010,890.0011,055.0011,055.00114,746
26 Oct 202210,970.0011,155.0010,864.2211,155.0011,155.00250,626
25 Oct 202210,650.0010,945.0010,520.0010,945.0010,945.00106,531
24 Oct 202210,500.0010,725.0010,370.0010,595.0010,595.0089,958
21 Oct 202210,455.0010,455.0010,125.0010,300.0010,300.00158,415
20 Oct 202210,550.0010,670.0010,375.0010,555.0010,555.00101,159
19 Oct 202210,825.0010,860.0010,530.0010,600.0010,600.00111,584
18 Oct 202210,650.0010,950.0010,650.0010,835.0010,835.00107,308
17 Oct 202210,430.0010,595.0010,130.0010,565.0010,565.00147,502
14 Oct 202210,455.0010,720.0010,380.0010,390.0010,390.00155,961
13 Oct 202210,330.0010,340.009,750.0010,280.0010,280.00212,172
13 Oct 202242.5 Dividend
12 Oct 202210,400.0010,720.0010,400.0010,410.0010,367.50137,161
11 Oct 202210,585.0010,765.0010,405.0010,455.0010,412.32181,284
10 Oct 202210,470.0010,740.0010,440.0010,615.0010,571.66315,644
07 Oct 202210,795.0010,855.0010,555.0010,565.0010,521.87210,875
06 Oct 202210,850.0010,935.0010,760.0010,860.0010,815.66227,877
05 Oct 202210,775.0010,955.0010,700.0010,735.0010,691.17106,171
04 Oct 202210,480.0010,935.0010,390.0010,830.0010,785.79222,660
03 Oct 202210,175.0010,450.009,998.0010,420.0010,377.46110,027
30 Sept 202210,275.0010,405.0010,070.0010,400.0010,357.54149,051
29 Sept 202210,285.0010,355.0010,135.0010,260.0010,218.11179,670
28 Sept 202210,120.0010,390.009,996.0010,385.0010,342.60215,262
27 Sept 202210,170.0010,300.0010,080.0010,130.0010,088.64191,177
26 Sept 20229,800.0010,130.009,800.0010,105.0010,063.75222,720
23 Sept 20229,722.009,988.009,448.009,806.009,765.97150,726
22 Sept 202210,210.0010,360.009,872.009,872.009,831.70138,273
21 Sept 20229,928.0010,400.009,928.0010,360.0010,317.70688,640
20 Sept 202210,075.0010,195.009,962.0010,065.0010,023.91114,506
16 Sept 202210,250.0010,300.0010,070.0010,070.0010,028.89304,574
15 Sept 202210,605.0010,710.0010,375.0010,380.0010,337.6283,151
14 Sept 202210,710.0010,770.0010,575.0010,600.0010,556.72584,472
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...