Spire Healthcare Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 248.00 | 250.00 | 246.76 | 247.00 | 242.46 | 509,837 |
| 2024-06-07 | 260.00 | 260.00 | 249.00 | 250.00 | 245.41 | 483,103 |
| 2024-06-06 | 251.00 | 259.50 | 251.00 | 254.50 | 249.82 | 393,059 |
| 2024-06-05 | 250.00 | 260.00 | 250.00 | 255.00 | 250.32 | 385,811 |
| 2024-06-04 | 255.00 | 259.00 | 253.50 | 257.00 | 252.28 | 645,724 |
| 2024-06-03 | 252.00 | 256.50 | 252.00 | 255.50 | 250.81 | 1,252,101 |
| 2024-05-31 | 251.00 | 254.50 | 251.00 | 253.00 | 248.35 | 2,381,895 |
| 2024-05-30 | 250.00 | 255.50 | 249.00 | 252.00 | 247.37 | 1,710,008 |
| 2024-05-29 | 253.50 | 254.00 | 248.00 | 249.50 | 244.92 | 559,621 |
| 2024-05-28 | 258.00 | 261.00 | 251.50 | 251.50 | 246.88 | 766,407 |
| 2024-05-24 | 255.50 | 259.00 | 254.00 | 255.00 | 250.32 | 709,522 |
| 2024-05-23 | 264.00 | 264.50 | 252.00 | 255.50 | 250.81 | 3,858,838 |
| 2024-05-22 | 264.00 | 270.50 | 260.00 | 266.00 | 259.05 | 368,789 |
| 2024-05-21 | 258.50 | 259.50 | 257.00 | 258.50 | 251.75 | 345,914 |
| 2024-05-20 | 258.00 | 261.00 | 256.50 | 258.00 | 251.26 | 493,524 |
| 2024-05-17 | 257.00 | 265.50 | 256.00 | 258.50 | 251.75 | 330,049 |
| 2024-05-16 | 265.00 | 265.50 | 259.00 | 260.50 | 253.70 | 182,418 |
| 2024-05-15 | 259.50 | 266.50 | 259.50 | 261.50 | 254.67 | 533,554 |
| 2024-05-14 | 253.00 | 259.50 | 253.00 | 259.50 | 252.72 | 368,195 |
| 2024-05-13 | 250.00 | 258.50 | 250.00 | 253.50 | 246.88 | 403,356 |
| 2024-05-10 | 251.00 | 256.00 | 251.00 | 253.50 | 246.88 | 222,010 |
| 2024-05-09 | 257.50 | 257.50 | 251.50 | 252.50 | 245.90 | 478,397 |
| 2024-05-08 | 250.50 | 257.00 | 249.27 | 252.00 | 245.42 | 670,362 |
| 2024-05-07 | 247.00 | 250.50 | 246.10 | 250.50 | 243.96 | 508,349 |
| 2024-05-03 | 247.00 | 248.00 | 245.98 | 248.00 | 241.52 | 225,483 |
| 2024-05-02 | 246.00 | 247.50 | 245.00 | 245.50 | 239.09 | 261,433 |
| 2024-05-01 | 248.00 | 248.00 | 245.00 | 245.00 | 238.60 | 428,340 |
| 2024-04-30 | 248.50 | 250.00 | 246.50 | 246.50 | 240.06 | 516,956 |
| 2024-04-29 | 247.00 | 250.00 | 247.00 | 250.00 | 243.47 | 591,642 |
| 2024-04-26 | 245.50 | 249.00 | 245.50 | 246.50 | 240.06 | 421,036 |
| 2024-04-25 | 250.00 | 250.00 | 246.00 | 247.00 | 240.55 | 249,397 |
| 2024-04-24 | 247.00 | 248.00 | 245.98 | 247.50 | 241.04 | 1,093,859 |
| 2024-04-23 | 248.50 | 249.00 | 246.50 | 247.00 | 240.55 | 270,400 |
| 2024-04-22 | 248.50 | 249.37 | 240.02 | 247.00 | 240.55 | 1,178,652 |
| 2024-04-19 | 250.00 | 250.00 | 245.00 | 246.00 | 239.57 | 459,822 |
| 2024-04-18 | 240.00 | 252.50 | 239.85 | 248.00 | 241.52 | 3,928,180 |
| 2024-04-17 | 238.50 | 241.50 | 236.00 | 238.50 | 232.27 | 580,741 |
| 2024-04-16 | 238.00 | 239.85 | 236.50 | 238.50 | 232.27 | 776,593 |
| 2024-04-15 | 241.00 | 241.00 | 237.44 | 239.00 | 232.76 | 323,152 |
| 2024-04-12 | 238.00 | 240.39 | 236.50 | 238.00 | 231.78 | 443,732 |
| 2024-04-11 | 237.50 | 238.01 | 235.50 | 238.00 | 231.78 | 561,772 |
| 2024-04-10 | 233.00 | 237.01 | 232.35 | 237.00 | 230.81 | 519,632 |
| 2024-04-09 | 234.00 | 235.23 | 231.00 | 231.50 | 225.45 | 490,954 |
| 2024-04-08 | 233.50 | 236.00 | 231.50 | 235.00 | 228.86 | 689,254 |
| 2024-04-05 | 233.50 | 234.50 | 231.50 | 234.00 | 227.89 | 186,343 |
| 2024-04-04 | 232.50 | 234.02 | 230.35 | 234.00 | 227.89 | 2,104,945 |
| 2024-04-03 | 232.50 | 234.00 | 230.50 | 231.50 | 225.45 | 234,425 |
| 2024-04-02 | 231.50 | 236.50 | 229.00 | 233.50 | 227.40 | 251,019 |
| 2024-03-28 | 231.50 | 235.00 | 231.50 | 232.00 | 225.94 | 417,054 |
| 2024-03-27 | 234.00 | 234.00 | 230.50 | 232.00 | 225.94 | 444,966 |
| 2024-03-26 | 231.50 | 233.51 | 228.94 | 233.50 | 227.40 | 311,176 |
| 2024-03-25 | 235.00 | 235.00 | 229.54 | 230.00 | 223.99 | 412,916 |
| 2024-03-22 | 233.00 | 233.00 | 229.77 | 231.00 | 224.97 | 299,549 |
| 2024-03-21 | 227.00 | 232.50 | 222.70 | 230.00 | 223.99 | 2,609,211 |
| 2024-03-20 | 234.50 | 234.50 | 224.50 | 225.00 | 219.12 | 1,253,754 |
| 2024-03-19 | 233.50 | 239.00 | 229.99 | 230.00 | 223.99 | 256,929 |
| 2024-03-18 | 238.50 | 238.50 | 234.00 | 234.50 | 228.37 | 182,652 |
| 2024-03-15 | 235.50 | 236.50 | 235.00 | 235.00 | 228.86 | 640,823 |
| 2024-03-14 | 238.00 | 238.53 | 235.00 | 235.50 | 229.35 | 263,362 |
| 2024-03-13 | 235.00 | 239.79 | 234.00 | 238.00 | 231.78 | 520,775 |
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.