Spirax-Sarco Engineering plc (SPX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2022 | 10,480.00 | 10,935.00 | 10,390.00 | 10,830.00 | 10,830.00 | 203,902 |
| 03 Oct 2022 | 10,175.00 | 10,450.00 | 9,998.00 | 10,420.00 | 10,420.00 | 110,027 |
| 30 Sept 2022 | 10,275.00 | 10,405.00 | 10,070.00 | 10,400.00 | 10,400.00 | 149,051 |
| 29 Sept 2022 | 10,285.00 | 10,355.00 | 10,135.00 | 10,260.00 | 10,260.00 | 179,670 |
| 28 Sept 2022 | 10,120.00 | 10,390.00 | 9,996.00 | 10,385.00 | 10,385.00 | 215,262 |
| 27 Sept 2022 | 10,170.00 | 10,300.00 | 10,080.00 | 10,130.00 | 10,130.00 | 191,177 |
| 26 Sept 2022 | 9,800.00 | 10,130.00 | 9,800.00 | 10,105.00 | 10,105.00 | 222,720 |
| 23 Sept 2022 | 9,722.00 | 9,988.00 | 9,448.00 | 9,806.00 | 9,806.00 | 150,726 |
| 22 Sept 2022 | 10,210.00 | 10,360.00 | 9,872.00 | 9,872.00 | 9,872.00 | 138,273 |
| 21 Sept 2022 | 9,928.00 | 10,400.00 | 9,928.00 | 10,360.00 | 10,360.00 | 688,640 |
| 20 Sept 2022 | 10,075.00 | 10,195.00 | 9,962.00 | 10,065.00 | 10,065.00 | 114,506 |
| 16 Sept 2022 | 10,250.00 | 10,300.00 | 10,070.00 | 10,070.00 | 10,070.00 | 304,574 |
| 15 Sept 2022 | 10,605.00 | 10,710.00 | 10,375.00 | 10,380.00 | 10,380.00 | 83,151 |
| 14 Sept 2022 | 10,710.00 | 10,770.00 | 10,575.00 | 10,600.00 | 10,600.00 | 584,472 |
| 13 Sept 2022 | 10,965.00 | 11,215.00 | 10,785.00 | 10,810.00 | 10,810.00 | 113,791 |
| 12 Sept 2022 | 10,875.00 | 11,060.00 | 10,860.00 | 11,060.00 | 11,060.00 | 147,250 |
| 09 Sept 2022 | 10,680.00 | 10,915.00 | 10,680.00 | 10,865.00 | 10,865.00 | 119,006 |
| 08 Sept 2022 | 10,495.00 | 10,700.00 | 10,435.00 | 10,635.00 | 10,635.00 | 108,621 |
| 07 Sept 2022 | 10,350.00 | 10,485.00 | 10,280.00 | 10,440.00 | 10,440.00 | 72,684 |
| 06 Sept 2022 | 10,235.00 | 10,465.00 | 10,230.00 | 10,420.00 | 10,420.00 | 126,897 |
| 05 Sept 2022 | 10,350.00 | 10,385.00 | 10,115.00 | 10,275.00 | 10,275.00 | 66,489 |
| 02 Sept 2022 | 10,275.00 | 10,580.00 | 10,150.00 | 10,545.00 | 10,545.00 | 91,032 |
| 01 Sept 2022 | 10,450.00 | 10,455.00 | 10,105.00 | 10,140.00 | 10,140.00 | 145,939 |
| 31 Aug 2022 | 10,820.00 | 10,845.00 | 10,535.00 | 10,535.00 | 10,535.00 | 230,743 |
| 30 Aug 2022 | 10,580.00 | 10,745.00 | 10,540.00 | 10,650.00 | 10,650.00 | 143,941 |
| 26 Aug 2022 | 10,890.00 | 10,955.00 | 10,620.00 | 10,620.00 | 10,620.00 | 75,095 |
| 25 Aug 2022 | 10,845.00 | 10,955.00 | 10,780.00 | 10,860.00 | 10,860.00 | 102,821 |
| 24 Aug 2022 | 10,555.00 | 10,840.00 | 10,425.00 | 10,790.00 | 10,790.00 | 118,049 |
| 23 Aug 2022 | 10,620.00 | 10,745.00 | 10,530.00 | 10,590.00 | 10,590.00 | 92,511 |
| 22 Aug 2022 | 11,190.00 | 11,190.00 | 10,785.00 | 10,785.00 | 10,785.00 | 198,521 |
| 19 Aug 2022 | 11,180.00 | 11,330.00 | 11,090.00 | 11,185.00 | 11,185.00 | 208,098 |
| 18 Aug 2022 | 11,115.00 | 11,345.00 | 11,070.00 | 11,345.00 | 11,345.00 | 75,160 |
| 17 Aug 2022 | 11,330.00 | 11,330.00 | 11,020.00 | 11,140.00 | 11,140.00 | 87,652 |
| 16 Aug 2022 | 11,555.00 | 11,555.00 | 11,215.00 | 11,270.00 | 11,270.00 | 119,385 |
| 15 Aug 2022 | 11,590.00 | 11,620.22 | 11,455.00 | 11,505.00 | 11,505.00 | 113,220 |
| 12 Aug 2022 | 11,785.00 | 11,785.00 | 11,440.00 | 11,470.00 | 11,470.00 | 113,049 |
| 11 Aug 2022 | 12,145.00 | 12,440.00 | 11,270.00 | 11,655.00 | 11,655.00 | 305,479 |
| 10 Aug 2022 | 11,460.00 | 12,000.00 | 11,325.00 | 12,000.00 | 12,000.00 | 276,659 |
| 09 Aug 2022 | 11,680.00 | 11,700.00 | 11,400.00 | 11,485.00 | 11,485.00 | 75,321 |
| 08 Aug 2022 | 11,505.00 | 11,695.00 | 11,450.00 | 11,645.00 | 11,645.00 | 101,499 |
| 05 Aug 2022 | 11,940.00 | 12,009.50 | 11,430.00 | 11,430.00 | 11,430.00 | 103,649 |
| 04 Aug 2022 | 11,790.00 | 11,930.00 | 11,727.67 | 11,930.00 | 11,930.00 | 95,125 |
| 03 Aug 2022 | 11,705.00 | 11,730.00 | 11,545.00 | 11,695.00 | 11,695.00 | 442,667 |
| 02 Aug 2022 | 11,910.00 | 11,973.60 | 11,660.00 | 11,725.00 | 11,725.00 | 91,994 |
| 01 Aug 2022 | 11,955.00 | 12,017.54 | 11,820.00 | 11,975.00 | 11,975.00 | 84,050 |
| 29 July 2022 | 11,675.00 | 12,045.00 | 11,665.00 | 11,935.00 | 11,935.00 | 170,379 |
| 28 July 2022 | 11,205.00 | 11,600.00 | 11,205.00 | 11,600.00 | 11,600.00 | 99,807 |
| 27 July 2022 | 11,155.00 | 11,270.00 | 11,045.00 | 11,165.00 | 11,165.00 | 192,257 |
| 26 July 2022 | 11,335.00 | 11,390.00 | 11,095.00 | 11,125.00 | 11,125.00 | 338,662 |
| 25 July 2022 | 11,315.00 | 11,360.00 | 11,205.00 | 11,330.00 | 11,330.00 | 651,178 |
| 22 July 2022 | 11,320.00 | 11,505.00 | 11,245.00 | 11,335.00 | 11,335.00 | 89,946 |
| 21 July 2022 | 10,955.00 | 11,345.00 | 10,935.00 | 11,330.00 | 11,330.00 | 91,504 |
| 20 July 2022 | 10,940.00 | 10,985.00 | 10,800.00 | 10,895.00 | 10,895.00 | 71,553 |
| 19 July 2022 | 10,705.00 | 10,865.00 | 10,515.00 | 10,815.00 | 10,815.00 | 93,038 |
| 18 July 2022 | 10,845.00 | 10,915.00 | 10,670.00 | 10,785.00 | 10,785.00 | 75,917 |
| 15 July 2022 | 10,455.00 | 10,790.00 | 10,400.00 | 10,775.00 | 10,775.00 | 97,145 |
| 14 July 2022 | 10,540.00 | 10,610.00 | 10,425.00 | 10,515.00 | 10,515.00 | 105,948 |
| 13 July 2022 | 10,660.00 | 10,745.00 | 10,425.00 | 10,580.00 | 10,580.00 | 104,675 |
| 12 July 2022 | 10,600.00 | 10,755.00 | 10,475.00 | 10,695.00 | 10,695.00 | 97,505 |
| 11 July 2022 | 10,595.00 | 10,735.00 | 10,555.00 | 10,695.00 | 10,695.00 | 202,094 |
| 08 July 2022 | 10,735.00 | 10,825.00 | 10,475.00 | 10,725.00 | 10,725.00 | 83,844 |
| 07 July 2022 | 10,625.00 | 10,795.00 | 10,595.00 | 10,710.00 | 10,710.00 | 205,252 |
| 06 July 2022 | 10,435.00 | 10,705.00 | 10,375.00 | 10,615.00 | 10,615.00 | 169,139 |
| 05 July 2022 | 10,185.00 | 10,415.00 | 10,100.00 | 10,320.00 | 10,320.00 | 212,935 |
| 04 July 2022 | 10,080.00 | 10,370.00 | 9,996.00 | 10,130.00 | 10,130.00 | 125,960 |
| 01 July 2022 | 9,872.00 | 10,100.00 | 9,774.00 | 10,055.00 | 10,055.00 | 195,780 |
| 30 June 2022 | 9,578.00 | 9,924.00 | 9,572.00 | 9,878.00 | 9,878.00 | 216,743 |
| 29 June 2022 | 9,622.00 | 9,766.00 | 9,560.00 | 9,718.00 | 9,718.00 | 99,269 |
| 28 June 2022 | 9,816.00 | 9,872.00 | 9,600.00 | 9,700.00 | 9,700.00 | 253,220 |
| 27 June 2022 | 9,714.00 | 9,916.00 | 9,680.00 | 9,772.00 | 9,772.00 | 96,382 |
| 24 June 2022 | 9,306.00 | 9,712.00 | 9,292.00 | 9,700.00 | 9,700.00 | 117,638 |
| 23 June 2022 | 9,288.00 | 9,330.00 | 9,118.00 | 9,186.00 | 9,186.00 | 188,007 |
| 22 June 2022 | 9,098.00 | 9,456.00 | 9,008.00 | 9,346.00 | 9,346.00 | 218,526 |
| 21 June 2022 | 9,370.00 | 9,370.00 | 9,140.00 | 9,200.00 | 9,200.00 | 159,176 |
| 20 June 2022 | 9,130.00 | 9,356.00 | 9,108.00 | 9,280.00 | 9,280.00 | 218,597 |
| 17 June 2022 | 9,218.00 | 9,376.00 | 9,130.00 | 9,130.00 | 9,130.00 | 392,314 |
| 16 June 2022 | 9,422.00 | 9,456.00 | 9,048.00 | 9,168.00 | 9,168.00 | 179,632 |
| 15 June 2022 | 9,086.00 | 9,780.89 | 9,086.00 | 9,496.00 | 9,496.00 | 391,759 |
| 14 June 2022 | 9,646.00 | 9,670.00 | 9,282.00 | 9,284.00 | 9,284.00 | 218,265 |
| 13 June 2022 | 9,682.00 | 9,808.00 | 9,470.00 | 9,552.00 | 9,552.00 | 137,550 |
| 10 June 2022 | 10,100.00 | 10,159.65 | 9,814.61 | 9,840.00 | 9,840.00 | 151,274 |
| 09 June 2022 | 10,300.00 | 10,450.00 | 10,200.00 | 10,200.00 | 10,200.00 | 118,970 |
| 08 June 2022 | 10,645.00 | 10,645.00 | 10,395.00 | 10,420.00 | 10,420.00 | 136,907 |
| 07 June 2022 | 10,640.00 | 10,705.00 | 10,455.00 | 10,600.00 | 10,600.00 | 84,255 |
| 06 June 2022 | 10,635.00 | 10,739.83 | 10,590.00 | 10,695.00 | 10,695.00 | 148,606 |
| 01 June 2022 | 10,635.00 | 10,650.00 | 10,415.00 | 10,480.00 | 10,480.00 | 92,588 |
| 31 May 2022 | 10,765.00 | 10,802.36 | 10,540.00 | 10,565.00 | 10,565.00 | 300,247 |
| 30 May 2022 | 10,680.00 | 10,870.00 | 10,620.00 | 10,770.00 | 10,770.00 | 601,564 |
| 27 May 2022 | 10,360.00 | 10,675.00 | 10,345.00 | 10,565.00 | 10,565.00 | 183,431 |
| 26 May 2022 | 10,320.00 | 10,375.00 | 10,235.00 | 10,340.00 | 10,340.00 | 59,211 |
| 25 May 2022 | 10,375.00 | 10,440.00 | 10,180.00 | 10,320.00 | 10,320.00 | 257,832 |
| 24 May 2022 | 10,395.00 | 10,620.00 | 10,320.00 | 10,320.00 | 10,320.00 | 233,850 |
| 23 May 2022 | 10,495.00 | 10,582.36 | 10,305.00 | 10,465.00 | 10,465.00 | 222,131 |
| 20 May 2022 | 10,305.00 | 10,550.00 | 10,230.00 | 10,395.00 | 10,395.00 | 299,473 |
| 19 May 2022 | 10,350.00 | 10,395.00 | 10,045.00 | 10,230.00 | 10,230.00 | 325,847 |
| 18 May 2022 | 11,030.00 | 11,170.17 | 10,470.00 | 10,470.00 | 10,470.00 | 397,044 |
| 17 May 2022 | 10,960.00 | 11,040.00 | 10,805.00 | 10,955.00 | 10,955.00 | 272,718 |
| 16 May 2022 | 11,185.00 | 11,185.00 | 10,885.00 | 10,915.00 | 10,915.00 | 155,889 |
| 13 May 2022 | 10,895.00 | 11,200.00 | 10,845.00 | 11,185.00 | 11,185.00 | 80,895 |
| 12 May 2022 | 10,735.00 | 10,900.00 | 10,565.00 | 10,830.00 | 10,830.00 | 125,248 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
