Spire Healthcare Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 259.50 | 259.50 | 251.00 | 251.50 | 246.88 | 146,875 |
| 2024-09-02 | 260.00 | 260.00 | 253.00 | 253.50 | 248.84 | 129,045 |
| 2024-08-30 | 253.00 | 255.50 | 253.00 | 254.00 | 249.33 | 518,099 |
| 2024-08-29 | 250.00 | 255.00 | 250.00 | 254.00 | 249.33 | 144,627 |
| 2024-08-28 | 253.00 | 254.00 | 252.50 | 252.50 | 247.86 | 122,680 |
| 2024-08-27 | 252.50 | 257.00 | 252.00 | 253.50 | 248.84 | 204,701 |
| 2024-08-23 | 251.50 | 258.50 | 251.50 | 254.50 | 249.82 | 154,696 |
| 2024-08-22 | 256.00 | 260.50 | 255.00 | 256.00 | 251.30 | 129,732 |
| 2024-08-21 | 255.00 | 257.00 | 250.50 | 256.50 | 251.79 | 148,562 |
| 2024-08-20 | 252.50 | 259.50 | 249.50 | 253.00 | 248.35 | 268,710 |
| 2024-08-19 | 251.50 | 258.50 | 249.00 | 258.50 | 253.75 | 141,604 |
| 2024-08-16 | 257.50 | 258.00 | 254.00 | 256.00 | 251.30 | 103,044 |
| 2024-08-15 | 251.00 | 257.00 | 250.58 | 255.50 | 250.81 | 406,674 |
| 2024-08-14 | 250.00 | 252.00 | 250.00 | 252.00 | 247.37 | 183,233 |
| 2024-08-13 | 249.50 | 251.00 | 247.50 | 250.00 | 245.41 | 1,464,791 |
| 2024-08-12 | 244.00 | 250.00 | 244.00 | 249.00 | 244.43 | 1,740,363 |
| 2024-08-09 | 248.50 | 251.00 | 248.50 | 248.50 | 243.93 | 125,608 |
| 2024-08-08 | 250.00 | 251.00 | 246.50 | 248.50 | 243.93 | 140,538 |
| 2024-08-07 | 251.00 | 251.50 | 249.00 | 251.50 | 246.88 | 1,628,343 |
| 2024-08-06 | 247.00 | 250.50 | 245.00 | 249.00 | 244.43 | 342,303 |
| 2024-08-05 | 250.00 | 250.00 | 241.00 | 246.50 | 241.97 | 611,397 |
| 2024-08-02 | 252.50 | 256.00 | 252.00 | 253.50 | 248.84 | 686,522 |
| 2024-08-01 | 263.00 | 263.00 | 253.00 | 255.50 | 250.81 | 525,653 |
| 2024-07-31 | 257.50 | 258.72 | 254.00 | 257.50 | 252.77 | 347,226 |
| 2024-07-30 | 256.00 | 256.00 | 252.00 | 255.00 | 250.32 | 220,868 |
| 2024-07-29 | 250.00 | 255.50 | 246.88 | 253.50 | 248.84 | 1,597,070 |
| 2024-07-26 | 240.00 | 252.50 | 240.00 | 252.50 | 247.86 | 525,782 |
| 2024-07-25 | 244.50 | 245.00 | 240.79 | 243.50 | 239.03 | 250,269 |
| 2024-07-24 | 242.00 | 243.84 | 240.00 | 243.00 | 238.54 | 164,725 |
| 2024-07-23 | 247.00 | 247.00 | 237.50 | 242.00 | 237.55 | 1,573,892 |
| 2024-07-22 | 244.50 | 247.00 | 241.27 | 241.50 | 237.06 | 249,074 |
| 2024-07-19 | 239.00 | 246.50 | 239.00 | 245.00 | 240.50 | 212,579 |
| 2024-07-18 | 244.00 | 251.39 | 237.50 | 246.00 | 241.48 | 604,331 |
| 2024-07-17 | 234.00 | 243.50 | 234.00 | 242.50 | 238.04 | 2,560,022 |
| 2024-07-16 | 241.00 | 243.50 | 236.50 | 239.00 | 234.61 | 245,676 |
| 2024-07-15 | 245.00 | 245.00 | 239.50 | 241.00 | 236.57 | 233,363 |
| 2024-07-12 | 243.00 | 245.00 | 239.31 | 240.00 | 235.59 | 257,765 |
| 2024-07-11 | 242.50 | 242.50 | 236.50 | 241.00 | 236.57 | 439,249 |
| 2024-07-10 | 240.00 | 242.50 | 235.00 | 237.00 | 232.65 | 415,722 |
| 2024-07-09 | 237.50 | 240.00 | 236.38 | 238.50 | 234.12 | 432,250 |
| 2024-07-08 | 242.00 | 242.00 | 238.50 | 239.00 | 234.61 | 248,387 |
| 2024-07-05 | 237.50 | 243.50 | 236.50 | 241.00 | 236.57 | 479,002 |
| 2024-07-04 | 232.50 | 240.00 | 232.50 | 237.00 | 232.65 | 193,775 |
| 2024-07-03 | 236.00 | 237.50 | 234.00 | 237.50 | 233.14 | 279,794 |
| 2024-07-02 | 234.50 | 236.00 | 232.50 | 234.50 | 230.19 | 319,303 |
| 2024-07-01 | 234.50 | 238.50 | 234.00 | 234.50 | 230.19 | 414,781 |
| 2024-06-28 | 235.50 | 239.50 | 232.89 | 235.00 | 230.68 | 435,650 |
| 2024-06-27 | 235.50 | 236.39 | 234.00 | 234.50 | 230.19 | 173,113 |
| 2024-06-26 | 235.50 | 239.00 | 235.50 | 236.00 | 231.66 | 349,124 |
| 2024-06-25 | 237.50 | 238.50 | 237.00 | 237.50 | 233.14 | 180,167 |
| 2024-06-24 | 240.00 | 243.00 | 238.17 | 238.50 | 234.12 | 251,328 |
| 2024-06-21 | 239.00 | 241.50 | 235.72 | 240.00 | 235.59 | 623,684 |
| 2024-06-20 | 236.50 | 240.00 | 232.00 | 240.00 | 235.59 | 303,937 |
| 2024-06-19 | 237.00 | 241.50 | 235.00 | 235.00 | 230.68 | 502,915 |
| 2024-06-18 | 243.00 | 243.00 | 236.50 | 236.50 | 232.16 | 589,903 |
| 2024-06-17 | 236.00 | 239.00 | 233.65 | 238.00 | 233.63 | 480,627 |
| 2024-06-14 | 240.00 | 244.00 | 235.00 | 237.00 | 232.65 | 589,478 |
| 2024-06-13 | 249.50 | 249.50 | 241.00 | 241.00 | 236.57 | 1,996,809 |
| 2024-06-12 | 245.50 | 247.11 | 243.00 | 244.00 | 239.52 | 433,497 |
| 2024-06-11 | 246.00 | 249.50 | 244.13 | 245.00 | 240.50 | 278,121 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0150 GBP |
| 2025-05-22 | 0.0230 GBP |
| 2024-05-23 | 0.0210 GBP |
| 2023-05-25 | 0.0050 GBP |
| 2020-05-28 | 0.0250 GBP |
| 2019-11-14 | 0.0130 GBP |
| 2019-05-30 | 0.0250 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.