Australia markets closed

Spirax-Sarco Engineering plc (SPX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
9,478.00+86.00 (+0.92%)
At close: 04:45PM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20239,410.009,562.009,334.009,478.009,478.00102,474
07 Dec 20239,388.009,432.009,324.009,392.009,392.00163,782
06 Dec 20239,202.009,484.009,196.009,446.009,446.00132,606
05 Dec 20239,168.009,276.009,156.009,262.009,262.00152,326
04 Dec 20239,250.009,350.009,174.009,224.009,224.00148,730
01 Dec 20239,220.009,278.009,166.009,278.009,278.00131,995
30 Nov 20239,176.009,298.009,080.009,248.009,248.00386,459
29 Nov 20239,156.009,250.009,134.009,176.009,176.00112,213
28 Nov 20239,162.009,250.009,056.009,154.009,154.00199,990
27 Nov 20239,170.009,296.009,162.009,202.009,202.0094,514
24 Nov 20239,130.009,218.009,070.009,192.009,192.0083,873
23 Nov 20239,086.009,160.009,062.009,138.009,138.0083,871
22 Nov 20239,108.009,190.009,034.009,098.009,098.00116,219
21 Nov 20239,170.009,232.009,125.509,128.009,128.00172,647
20 Nov 20239,016.009,200.008,934.009,190.009,190.00217,656
17 Nov 20238,790.009,004.008,776.008,940.008,940.00160,492
16 Nov 20238,742.009,168.008,570.008,798.008,798.00415,511
15 Nov 20238,934.009,176.008,868.008,938.008,938.00245,793
14 Nov 20238,586.008,908.008,532.008,828.008,828.00249,146
13 Nov 20238,570.008,592.008,452.008,542.008,542.00126,110
10 Nov 20238,606.008,642.008,468.008,536.008,536.00184,025
09 Nov 20238,398.008,760.008,398.008,760.008,760.00152,122
08 Nov 20238,334.008,448.008,314.008,424.008,424.00241,149
07 Nov 20238,342.008,448.008,330.008,378.008,378.00130,597
06 Nov 20238,472.008,522.008,368.008,386.008,386.0094,212
03 Nov 20238,362.008,520.008,310.008,476.008,476.00178,606
02 Nov 20238,252.008,480.008,238.008,346.008,346.00205,066
01 Nov 20238,218.008,218.008,068.008,176.008,176.00215,453
31 Oct 20238,146.008,258.008,124.008,192.008,192.00202,117
30 Oct 20238,196.008,222.008,066.008,104.008,104.00567,157
27 Oct 20238,086.008,142.008,016.008,140.008,140.00164,259
26 Oct 20237,954.008,096.007,900.008,086.008,086.00129,646
25 Oct 20238,100.008,138.007,946.008,058.008,058.00169,560
24 Oct 20238,256.008,274.008,100.008,100.008,100.00107,926
23 Oct 20238,192.008,262.008,088.008,262.008,262.0093,398
20 Oct 20238,300.008,308.008,106.008,174.008,174.00222,575
19 Oct 20238,162.008,449.058,132.008,384.008,384.00273,148
18 Oct 20238,346.008,372.008,176.008,188.008,188.00458,184
17 Oct 20238,454.008,498.008,280.008,398.008,398.00226,754
16 Oct 20238,498.008,550.008,414.008,468.008,468.00360,837
13 Oct 20238,800.008,800.008,464.008,478.008,478.00353,441
12 Oct 20238,948.009,052.008,894.008,894.008,894.00283,695
12 Oct 202346 Dividend
11 Oct 20238,834.009,022.008,790.008,940.008,894.00271,999
10 Oct 20239,126.009,146.008,832.008,888.008,842.27417,748
09 Oct 20239,290.009,446.009,070.009,070.009,023.33193,768
06 Oct 20239,382.009,464.009,294.009,464.009,415.30141,795
05 Oct 20239,274.009,414.009,274.009,292.009,244.19139,616
04 Oct 20239,132.009,346.009,132.009,254.009,206.38115,306
03 Oct 20239,310.009,366.009,252.009,284.009,236.2385,468
02 Oct 20239,526.009,554.009,304.009,346.009,297.91115,770
29 Sept 20239,500.009,652.009,484.009,526.009,476.98191,646
28 Sept 20239,300.009,418.009,166.009,418.009,369.54190,519
27 Sept 20239,254.009,372.009,254.009,296.009,248.17160,816
26 Sept 20239,410.009,448.009,202.009,242.009,194.45262,193
25 Sept 20239,596.009,614.009,366.009,474.009,425.25147,210
22 Sept 20239,530.009,596.009,492.009,596.009,546.62489,611
21 Sept 20239,688.009,804.009,584.009,590.009,540.66292,659
20 Sept 20239,674.009,810.009,658.009,784.009,733.66614,501
19 Sept 20239,782.009,794.009,642.009,662.009,612.29161,935
18 Sept 20239,918.009,946.009,796.009,824.009,773.45210,157
15 Sept 20239,894.009,986.009,872.009,914.009,862.99263,804
14 Sept 20239,710.009,876.009,614.009,836.009,785.39133,013
13 Sept 20239,738.009,768.009,686.009,710.009,660.04131,323
12 Sept 20239,938.0010,065.009,782.009,800.009,749.5879,003
11 Sept 20239,968.0010,020.009,818.009,876.009,825.18182,812
08 Sept 20239,940.0010,065.009,842.689,984.009,932.63103,781
07 Sept 20239,872.009,938.009,816.009,882.009,831.15309,464
06 Sept 20239,820.009,948.009,708.009,910.009,859.01190,273
05 Sept 20239,932.009,966.009,852.009,902.009,851.05148,293
04 Sept 202310,010.0010,110.009,970.0010,015.009,963.47457,001
01 Sept 202310,140.0010,161.909,974.009,992.009,940.59483,013
31 Aug 202310,095.0010,205.0010,090.0010,135.0010,082.85373,723
30 Aug 20239,986.0010,080.009,910.0010,065.0010,013.21400,976
29 Aug 20239,932.009,966.009,794.009,966.009,914.72715,449
25 Aug 20239,720.009,818.009,684.009,714.009,664.02365,325
24 Aug 20239,782.009,810.009,712.009,742.009,691.87360,524
23 Aug 20239,782.009,782.009,692.009,702.009,652.08822,798
22 Aug 20239,826.009,852.009,700.009,734.009,683.91153,291
21 Aug 20239,870.009,930.009,780.009,812.009,761.51248,460
18 Aug 20239,976.0010,005.009,864.009,906.009,855.03140,157
17 Aug 202310,175.0010,280.0010,005.0010,020.009,968.44124,653
16 Aug 202310,130.0010,292.2910,125.0010,280.0010,227.10197,316
15 Aug 202310,295.0010,365.0010,125.0010,160.0010,107.72126,579
14 Aug 202310,445.0010,470.0010,300.0010,345.0010,291.77189,223
11 Aug 202310,295.0010,540.0010,250.0010,470.0010,416.13421,292
10 Aug 202310,300.0010,580.0010,014.0810,580.0010,525.56360,331
09 Aug 202310,900.0010,945.0010,820.0010,835.0010,779.25236,172
08 Aug 202310,835.0010,945.0010,770.0010,785.0010,729.51151,356
07 Aug 202310,870.0010,885.0010,760.0010,870.0010,814.0769,947
04 Aug 202311,015.0011,075.0010,810.0010,925.0010,868.7969,399
03 Aug 202310,910.0011,130.0010,850.0011,050.0010,993.14440,302
02 Aug 202311,035.0011,065.0010,925.0011,010.0010,953.35102,539
01 Aug 202311,105.0011,170.0011,030.0011,130.0011,072.73150,356
31 July 202311,095.0011,160.0010,995.0011,125.0011,067.76130,490
28 July 202311,060.0011,125.0010,940.0011,110.0011,052.8387,380
27 July 202311,055.0011,150.0010,940.0011,080.0011,022.99382,431
26 July 202310,880.0010,925.0010,815.0010,910.0010,853.86299,409
25 July 202310,840.0010,945.0010,820.0010,920.0010,863.81311,428
24 July 202310,985.0011,075.0010,865.0010,865.0010,809.09166,370
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...