SPX.L - Spirax-Sarco Engineering plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202310,975.0011,252.0610,945.0011,180.0011,180.00819,795
01 June 202310,875.0010,990.0010,835.0010,925.0010,925.0090,981
31 May 202310,960.0011,035.0010,845.0010,925.0010,925.00342,614
30 May 202311,150.0011,205.0011,050.0011,070.0011,070.0064,892
26 May 202310,965.0011,140.0010,865.0011,095.0011,095.00423,660
25 May 202310,845.0010,970.0010,815.0010,970.0010,970.00114,051
24 May 202310,900.0011,025.0010,750.0010,845.0010,845.00116,720
23 May 202311,280.0011,285.0011,090.0011,100.0011,100.0089,891
22 May 202311,290.0011,335.0011,125.0011,280.0011,280.0071,648
19 May 202311,150.0011,310.0011,145.0011,235.0011,235.00150,012
18 May 202311,025.0011,165.0011,025.0011,130.0011,130.00246,587
17 May 202311,025.0011,105.0011,000.0011,015.0011,015.00334,786
16 May 202311,080.0011,145.0011,050.0011,085.0011,085.0077,255
15 May 202311,125.0011,190.0011,050.0011,090.0011,090.00260,949
12 May 202311,120.0011,195.0011,035.0011,070.0011,070.00180,586
11 May 202311,185.0011,255.0011,105.0011,115.0011,115.00129,315
10 May 202310,620.0011,245.0010,620.0011,180.0011,180.00133,177
09 May 202311,380.0011,440.0011,145.0011,145.0011,145.00227,156
05 May 202311,330.0011,445.0011,315.0011,445.0011,445.0069,132
04 May 202311,200.0011,400.0011,200.0011,350.0011,350.00199,461
03 May 202311,180.0011,370.0011,165.0011,360.0011,360.00106,883
02 May 202311,090.0011,200.0011,025.1511,170.0011,170.00236,908
28 Apr 202311,090.0011,105.0010,920.0011,090.0011,090.00876,534
27 Apr 202310,820.0011,071.8210,780.0011,000.0011,000.00232,898
26 Apr 202311,470.0011,500.0010,895.0010,895.0010,895.00429,054
25 Apr 202311,580.0011,690.0011,530.0011,530.0011,530.00119,850
24 Apr 202311,580.0011,670.0011,580.0011,620.0011,620.00256,707
21 Apr 202311,455.0011,590.0011,385.0011,590.0011,590.00202,391
20 Apr 202311,370.0011,485.0011,300.0011,465.0011,465.00131,981
20 Apr 2023109.5 Dividend
19 Apr 202311,560.0011,660.0011,540.0011,590.0011,480.5077,680
18 Apr 202311,635.0011,705.0011,585.0011,620.0011,510.22117,219
17 Apr 202311,700.0011,745.0011,543.9111,600.0011,490.41149,362
14 Apr 202311,610.0011,845.0011,595.0011,640.0011,530.03175,843
13 Apr 202311,565.0011,695.0011,549.2611,590.0011,480.50156,296
12 Apr 202311,440.0011,605.0011,410.0011,510.0011,401.26120,521
11 Apr 202311,210.0011,456.8411,145.0011,445.0011,336.87303,770
06 Apr 202311,395.0011,505.0011,327.7611,485.0011,376.49132,446
05 Apr 202311,725.0011,725.0011,370.0011,400.0011,292.29144,281
04 Apr 202311,750.0011,810.0011,692.7611,745.0011,634.04291,694
03 Apr 202311,770.0011,815.0011,655.0011,715.0011,604.32269,801
31 Mar 202311,770.0011,913.4211,725.0011,855.0011,743.00152,530
30 Mar 202311,615.0011,750.0011,575.0011,750.0011,638.99496,677
29 Mar 202311,450.0011,585.0011,450.0011,545.0011,435.92169,796
28 Mar 202311,475.0011,485.0011,345.0011,415.0011,307.15536,518
27 Mar 202311,390.0011,520.0010,945.0011,405.0011,297.25270,407
24 Mar 202311,250.0011,360.0011,230.0011,300.0011,193.24135,391
23 Mar 202311,225.0011,325.0011,180.0011,325.0011,218.00120,859
22 Mar 202311,280.0011,330.0011,181.4011,260.0011,153.62124,229
21 Mar 202311,270.0011,350.0011,220.0011,275.0011,168.48118,427
20 Mar 202311,010.0011,250.0010,975.0011,165.0011,059.52144,813
17 Mar 202311,205.0011,260.0011,000.0011,100.0010,995.13439,565
16 Mar 202311,090.0011,215.0010,875.0011,185.0011,079.33149,972
15 Mar 202311,300.0011,310.0010,965.0010,965.0010,861.40241,761
14 Mar 202310,885.0011,265.0010,880.0011,225.0011,118.95149,749
13 Mar 202311,085.0011,085.0010,740.0010,880.0010,777.21277,885
10 Mar 202311,220.0011,410.0010,970.0011,120.0011,014.94372,083
09 Mar 202311,370.0011,561.6711,130.0011,270.0011,163.52374,430
08 Mar 202311,870.0014,042.2111,742.8911,870.0011,757.85291,869
07 Mar 202311,925.0012,025.0011,810.0011,905.0011,792.5287,297
06 Mar 202311,990.0011,990.0011,793.2211,915.0011,802.4356,657
03 Mar 202312,000.0012,055.0011,925.0011,925.0011,812.33119,515
02 Mar 202311,750.0011,990.0011,715.0011,955.0011,842.0586,742
01 Mar 202311,670.0011,945.0011,670.0011,810.0011,698.4285,891
28 Feb 202311,875.0011,875.0011,610.0011,685.0011,574.60132,222
27 Feb 202311,995.0012,086.3311,955.0011,955.0011,842.0550,581
24 Feb 202312,040.0012,120.0011,880.0011,920.0011,807.3873,072
23 Feb 202311,915.0011,975.0011,835.0011,915.0011,802.43371,778
22 Feb 202311,845.0011,935.0011,700.0011,850.0011,738.0468,349
21 Feb 202312,015.0012,070.0011,860.0011,885.0011,772.71501,845
20 Feb 202312,090.0012,135.0011,995.0012,055.0011,941.1195,401
17 Feb 202311,995.0012,100.0011,835.0012,045.0011,931.20169,639
16 Feb 202312,210.0012,227.4212,000.0012,115.0012,000.5458,832
15 Feb 202311,900.0012,160.0011,820.0012,115.0012,000.5495,252
14 Feb 202312,015.0012,155.0011,859.3111,910.0011,797.48282,401
13 Feb 202311,670.0012,025.0011,660.0011,995.0011,881.67182,109
10 Feb 202311,830.0011,930.0011,495.0011,620.0011,510.22319,328
09 Feb 202311,945.0012,025.0011,870.0011,880.0011,767.76109,744
08 Feb 202312,055.0012,125.0011,875.0011,875.0011,762.81122,364
07 Feb 202312,035.0012,155.0011,940.0011,990.0011,876.72189,319
06 Feb 202312,160.0012,270.0012,055.0012,055.0011,941.11110,355
03 Feb 202312,160.0012,350.0012,035.0012,350.0012,233.32281,609
02 Feb 202311,690.0012,225.0011,685.0012,215.0012,099.59177,550
01 Feb 202311,525.0011,745.0011,525.0011,565.0011,455.74178,811
31 Jan 202311,525.0011,590.0011,420.0011,530.0011,421.07163,520
30 Jan 202311,500.0011,555.0011,415.0011,555.0011,445.83153,501
27 Jan 202311,565.0011,565.0011,405.0011,525.0011,416.11126,624
26 Jan 202311,370.0011,615.0011,325.0011,510.0011,401.26194,751
25 Jan 202311,565.0011,570.0011,310.0011,310.0011,203.15198,032
24 Jan 202311,625.0011,680.0011,505.0011,570.0011,460.6962,816
23 Jan 202311,455.0011,595.0011,440.0011,595.0011,485.45377,366
20 Jan 202311,390.0011,509.7811,345.0011,430.0011,322.01109,229
19 Jan 202311,775.0011,775.0011,415.0011,415.0011,307.1592,022
18 Jan 202311,725.0011,930.0011,725.0011,735.0011,624.13157,928
17 Jan 202311,695.0011,860.0011,665.0011,720.0011,609.27192,821
16 Jan 202311,480.0011,760.0011,455.0011,760.0011,648.89134,489
13 Jan 202311,465.0011,560.0011,435.0011,450.0011,341.8257,938
12 Jan 202311,380.0011,485.0011,195.0011,410.0011,302.2086,035
11 Jan 202311,110.0011,505.0011,100.0011,360.0011,252.67129,303
10 Jan 202311,025.0011,145.0010,895.0011,075.0010,970.37480,366
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...