Spirax-Sarco Engineering plc (SPX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:17PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 12,160.00 | 12,350.00 | 12,035.00 | 12,350.00 | 12,350.00 | 281,609 |
| 02 Feb 2023 | 11,690.00 | 12,225.00 | 11,685.00 | 12,215.00 | 12,215.00 | 177,550 |
| 01 Feb 2023 | 11,525.00 | 11,745.00 | 11,525.00 | 11,565.00 | 11,565.00 | 178,811 |
| 31 Jan 2023 | 11,525.00 | 11,590.00 | 11,420.00 | 11,530.00 | 11,530.00 | 163,520 |
| 30 Jan 2023 | 11,500.00 | 11,555.00 | 11,415.00 | 11,555.00 | 11,555.00 | 153,501 |
| 27 Jan 2023 | 11,565.00 | 11,565.00 | 11,405.00 | 11,525.00 | 11,525.00 | 126,624 |
| 26 Jan 2023 | 11,370.00 | 11,615.00 | 11,325.00 | 11,510.00 | 11,510.00 | 194,751 |
| 25 Jan 2023 | 11,565.00 | 11,570.00 | 11,310.00 | 11,310.00 | 11,310.00 | 198,032 |
| 24 Jan 2023 | 11,625.00 | 11,680.00 | 11,505.00 | 11,570.00 | 11,570.00 | 62,816 |
| 23 Jan 2023 | 11,455.00 | 11,595.00 | 11,440.00 | 11,595.00 | 11,595.00 | 377,366 |
| 20 Jan 2023 | 11,390.00 | 11,509.78 | 11,345.00 | 11,430.00 | 11,430.00 | 109,229 |
| 19 Jan 2023 | 11,775.00 | 11,775.00 | 11,415.00 | 11,415.00 | 11,415.00 | 92,022 |
| 18 Jan 2023 | 11,725.00 | 11,930.00 | 11,725.00 | 11,735.00 | 11,735.00 | 157,928 |
| 17 Jan 2023 | 11,695.00 | 11,860.00 | 11,665.00 | 11,720.00 | 11,720.00 | 192,821 |
| 16 Jan 2023 | 11,480.00 | 11,760.00 | 11,455.00 | 11,760.00 | 11,760.00 | 134,489 |
| 13 Jan 2023 | 11,465.00 | 11,560.00 | 11,435.00 | 11,450.00 | 11,450.00 | 57,938 |
| 12 Jan 2023 | 11,380.00 | 11,485.00 | 11,195.00 | 11,410.00 | 11,410.00 | 86,035 |
| 11 Jan 2023 | 11,110.00 | 11,505.00 | 11,100.00 | 11,360.00 | 11,360.00 | 129,303 |
| 10 Jan 2023 | 11,025.00 | 11,145.00 | 10,895.00 | 11,075.00 | 11,075.00 | 480,366 |
| 09 Jan 2023 | 10,865.00 | 11,040.00 | 10,860.00 | 11,040.00 | 11,040.00 | 82,739 |
| 06 Jan 2023 | 10,680.00 | 10,850.00 | 10,520.00 | 10,835.00 | 10,835.00 | 92,595 |
| 05 Jan 2023 | 10,780.00 | 10,865.00 | 10,680.00 | 10,710.00 | 10,710.00 | 72,090 |
| 04 Jan 2023 | 10,815.00 | 10,945.00 | 10,745.00 | 10,825.00 | 10,825.00 | 109,897 |
| 03 Jan 2023 | 10,655.00 | 10,855.00 | 10,615.00 | 10,715.00 | 10,715.00 | 61,886 |
| 30 Dec 2022 | 10,705.00 | 10,770.00 | 10,615.00 | 10,615.00 | 10,615.00 | 29,514 |
| 29 Dec 2022 | 10,750.00 | 10,770.00 | 10,585.00 | 10,760.00 | 10,760.00 | 69,351 |
| 28 Dec 2022 | 10,810.00 | 10,870.00 | 10,760.00 | 10,760.00 | 10,760.00 | 58,062 |
| 23 Dec 2022 | 10,645.00 | 10,750.00 | 10,535.00 | 10,680.00 | 10,680.00 | 44,840 |
| 22 Dec 2022 | 10,800.00 | 10,855.00 | 10,520.00 | 10,545.00 | 10,545.00 | 115,852 |
| 21 Dec 2022 | 10,740.00 | 10,830.00 | 10,600.00 | 10,750.00 | 10,750.00 | 138,556 |
| 20 Dec 2022 | 10,600.00 | 10,750.00 | 10,580.00 | 10,685.00 | 10,685.00 | 326,415 |
| 19 Dec 2022 | 10,895.00 | 10,905.00 | 10,735.00 | 10,735.00 | 10,735.00 | 98,646 |
| 16 Dec 2022 | 11,135.00 | 11,140.00 | 10,820.00 | 10,855.00 | 10,855.00 | 338,944 |
| 15 Dec 2022 | 11,310.00 | 11,350.00 | 11,150.00 | 11,170.00 | 11,170.00 | 103,744 |
| 14 Dec 2022 | 11,425.00 | 11,425.00 | 11,230.00 | 11,395.00 | 11,395.00 | 85,716 |
| 13 Dec 2022 | 11,125.00 | 11,525.00 | 10,970.00 | 11,370.00 | 11,370.00 | 122,976 |
| 12 Dec 2022 | 10,990.00 | 11,080.00 | 10,900.00 | 11,045.00 | 11,045.00 | 123,120 |
| 09 Dec 2022 | 10,895.00 | 11,040.00 | 10,830.00 | 10,995.00 | 10,995.00 | 326,299 |
| 08 Dec 2022 | 10,900.00 | 10,955.00 | 10,790.00 | 10,830.00 | 10,830.00 | 191,997 |
| 07 Dec 2022 | 11,060.00 | 11,170.00 | 10,930.00 | 10,930.00 | 10,930.00 | 177,347 |
| 06 Dec 2022 | 11,325.00 | 11,395.00 | 11,105.00 | 11,105.00 | 11,105.00 | 83,845 |
| 05 Dec 2022 | 11,430.00 | 11,465.00 | 11,320.00 | 11,340.00 | 11,340.00 | 130,965 |
| 02 Dec 2022 | 11,415.00 | 11,560.00 | 11,275.00 | 11,480.00 | 11,480.00 | 87,739 |
| 01 Dec 2022 | 11,435.00 | 11,530.00 | 11,340.00 | 11,380.00 | 11,380.00 | 104,258 |
| 30 Nov 2022 | 11,280.00 | 11,435.00 | 11,175.00 | 11,205.00 | 11,205.00 | 301,575 |
| 29 Nov 2022 | 11,500.00 | 11,615.00 | 11,180.00 | 11,210.00 | 11,210.00 | 269,409 |
| 28 Nov 2022 | 11,295.00 | 11,450.00 | 11,265.00 | 11,325.00 | 11,325.00 | 69,008 |
| 25 Nov 2022 | 11,310.00 | 11,450.00 | 11,245.00 | 11,405.00 | 11,405.00 | 76,879 |
| 24 Nov 2022 | 11,540.00 | 11,570.00 | 11,325.00 | 11,360.00 | 11,360.00 | 66,218 |
| 23 Nov 2022 | 11,395.00 | 11,535.00 | 11,220.00 | 11,480.00 | 11,480.00 | 86,553 |
| 22 Nov 2022 | 11,285.00 | 11,350.00 | 11,140.00 | 11,345.00 | 11,345.00 | 82,248 |
| 21 Nov 2022 | 11,400.00 | 11,475.00 | 11,161.67 | 11,375.00 | 11,375.00 | 164,917 |
| 18 Nov 2022 | 11,285.00 | 11,470.00 | 11,090.00 | 11,400.00 | 11,400.00 | 258,913 |
| 17 Nov 2022 | 11,765.00 | 11,765.00 | 11,000.00 | 11,250.00 | 11,250.00 | 165,741 |
| 16 Nov 2022 | 11,775.00 | 11,930.00 | 11,590.00 | 11,600.00 | 11,600.00 | 305,268 |
| 15 Nov 2022 | 11,955.00 | 12,010.00 | 11,670.00 | 11,760.00 | 11,760.00 | 127,664 |
| 14 Nov 2022 | 11,915.00 | 11,976.25 | 11,750.00 | 11,885.00 | 11,885.00 | 92,886 |
| 11 Nov 2022 | 11,860.00 | 11,985.00 | 11,650.00 | 11,865.00 | 11,865.00 | 125,822 |
| 10 Nov 2022 | 11,205.00 | 11,925.00 | 11,010.00 | 11,880.00 | 11,880.00 | 120,385 |
| 09 Nov 2022 | 11,210.00 | 11,285.00 | 11,149.28 | 11,280.00 | 11,280.00 | 62,374 |
| 08 Nov 2022 | 10,865.00 | 11,255.00 | 10,810.00 | 11,255.00 | 11,255.00 | 137,362 |
| 07 Nov 2022 | 10,795.00 | 10,930.00 | 10,695.00 | 10,930.00 | 10,930.00 | 106,459 |
| 04 Nov 2022 | 10,595.00 | 10,900.00 | 10,580.00 | 10,805.00 | 10,805.00 | 218,819 |
| 03 Nov 2022 | 10,675.00 | 10,680.00 | 10,430.00 | 10,545.00 | 10,545.00 | 164,928 |
| 02 Nov 2022 | 10,895.00 | 10,960.00 | 10,800.00 | 10,815.00 | 10,815.00 | 260,116 |
| 01 Nov 2022 | 10,805.00 | 11,045.00 | 10,795.00 | 10,885.00 | 10,885.00 | 98,948 |
| 31 Oct 2022 | 10,960.00 | 10,960.00 | 10,690.00 | 10,750.00 | 10,750.00 | 114,973 |
| 28 Oct 2022 | 10,885.00 | 10,945.00 | 10,750.00 | 10,900.00 | 10,900.00 | 108,953 |
| 27 Oct 2022 | 11,095.00 | 11,130.00 | 10,890.00 | 11,055.00 | 11,055.00 | 114,746 |
| 26 Oct 2022 | 10,970.00 | 11,155.00 | 10,864.22 | 11,155.00 | 11,155.00 | 250,626 |
| 25 Oct 2022 | 10,650.00 | 10,945.00 | 10,520.00 | 10,945.00 | 10,945.00 | 106,531 |
| 24 Oct 2022 | 10,500.00 | 10,725.00 | 10,370.00 | 10,595.00 | 10,595.00 | 89,958 |
| 21 Oct 2022 | 10,455.00 | 10,455.00 | 10,125.00 | 10,300.00 | 10,300.00 | 158,415 |
| 20 Oct 2022 | 10,550.00 | 10,670.00 | 10,375.00 | 10,555.00 | 10,555.00 | 101,159 |
| 19 Oct 2022 | 10,825.00 | 10,860.00 | 10,530.00 | 10,600.00 | 10,600.00 | 111,584 |
| 18 Oct 2022 | 10,650.00 | 10,950.00 | 10,650.00 | 10,835.00 | 10,835.00 | 107,308 |
| 17 Oct 2022 | 10,430.00 | 10,595.00 | 10,130.00 | 10,565.00 | 10,565.00 | 147,502 |
| 14 Oct 2022 | 10,455.00 | 10,720.00 | 10,380.00 | 10,390.00 | 10,390.00 | 155,961 |
| 13 Oct 2022 | 10,330.00 | 10,340.00 | 9,750.00 | 10,280.00 | 10,280.00 | 212,172 |
| 13 Oct 2022 | 42.5 Dividend | |||||
| 12 Oct 2022 | 10,400.00 | 10,720.00 | 10,400.00 | 10,410.00 | 10,367.50 | 137,161 |
| 11 Oct 2022 | 10,585.00 | 10,765.00 | 10,405.00 | 10,455.00 | 10,412.32 | 181,284 |
| 10 Oct 2022 | 10,470.00 | 10,740.00 | 10,440.00 | 10,615.00 | 10,571.66 | 315,644 |
| 07 Oct 2022 | 10,795.00 | 10,855.00 | 10,555.00 | 10,565.00 | 10,521.87 | 210,875 |
| 06 Oct 2022 | 10,850.00 | 10,935.00 | 10,760.00 | 10,860.00 | 10,815.66 | 227,877 |
| 05 Oct 2022 | 10,775.00 | 10,955.00 | 10,700.00 | 10,735.00 | 10,691.17 | 106,171 |
| 04 Oct 2022 | 10,480.00 | 10,935.00 | 10,390.00 | 10,830.00 | 10,785.79 | 222,660 |
| 03 Oct 2022 | 10,175.00 | 10,450.00 | 9,998.00 | 10,420.00 | 10,377.46 | 110,027 |
| 30 Sept 2022 | 10,275.00 | 10,405.00 | 10,070.00 | 10,400.00 | 10,357.54 | 149,051 |
| 29 Sept 2022 | 10,285.00 | 10,355.00 | 10,135.00 | 10,260.00 | 10,218.11 | 179,670 |
| 28 Sept 2022 | 10,120.00 | 10,390.00 | 9,996.00 | 10,385.00 | 10,342.60 | 215,262 |
| 27 Sept 2022 | 10,170.00 | 10,300.00 | 10,080.00 | 10,130.00 | 10,088.64 | 191,177 |
| 26 Sept 2022 | 9,800.00 | 10,130.00 | 9,800.00 | 10,105.00 | 10,063.75 | 222,720 |
| 23 Sept 2022 | 9,722.00 | 9,988.00 | 9,448.00 | 9,806.00 | 9,765.97 | 150,726 |
| 22 Sept 2022 | 10,210.00 | 10,360.00 | 9,872.00 | 9,872.00 | 9,831.70 | 138,273 |
| 21 Sept 2022 | 9,928.00 | 10,400.00 | 9,928.00 | 10,360.00 | 10,317.70 | 688,640 |
| 20 Sept 2022 | 10,075.00 | 10,195.00 | 9,962.00 | 10,065.00 | 10,023.91 | 114,506 |
| 16 Sept 2022 | 10,250.00 | 10,300.00 | 10,070.00 | 10,070.00 | 10,028.89 | 304,574 |
| 15 Sept 2022 | 10,605.00 | 10,710.00 | 10,375.00 | 10,380.00 | 10,337.62 | 83,151 |
| 14 Sept 2022 | 10,710.00 | 10,770.00 | 10,575.00 | 10,600.00 | 10,556.72 | 584,472 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
