Spire Healthcare Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 237.00 | 238.00 | 235.98 | 236.00 | 229.84 | 277,662 |
| 2024-03-11 | 237.00 | 239.50 | 235.00 | 236.50 | 230.32 | 115,497 |
| 2024-03-08 | 238.00 | 243.50 | 236.00 | 238.00 | 231.78 | 253,555 |
| 2024-03-07 | 238.50 | 242.50 | 236.50 | 236.50 | 230.32 | 425,795 |
| 2024-03-06 | 235.00 | 239.98 | 233.50 | 238.50 | 232.27 | 771,937 |
| 2024-03-05 | 231.00 | 234.01 | 230.03 | 234.00 | 227.89 | 514,186 |
| 2024-03-04 | 232.50 | 234.02 | 230.53 | 231.00 | 224.97 | 265,494 |
| 2024-03-01 | 228.00 | 234.43 | 227.50 | 233.00 | 226.91 | 553,400 |
| 2024-02-29 | 235.00 | 237.50 | 221.00 | 225.50 | 219.61 | 2,610,702 |
| 2024-02-28 | 241.00 | 243.50 | 236.49 | 236.50 | 230.32 | 280,653 |
| 2024-02-27 | 242.00 | 243.50 | 239.80 | 242.00 | 235.68 | 323,773 |
| 2024-02-26 | 241.50 | 244.00 | 240.50 | 242.00 | 235.68 | 601,385 |
| 2024-02-23 | 242.00 | 244.00 | 241.50 | 241.50 | 235.19 | 258,321 |
| 2024-02-22 | 239.50 | 242.00 | 239.00 | 241.50 | 235.19 | 1,616,084 |
| 2024-02-21 | 239.00 | 240.89 | 238.50 | 239.00 | 232.76 | 275,428 |
| 2024-02-20 | 241.50 | 242.50 | 239.00 | 240.00 | 233.73 | 145,193 |
| 2024-02-19 | 242.50 | 245.00 | 240.40 | 241.50 | 235.19 | 154,110 |
| 2024-02-16 | 241.50 | 244.50 | 239.09 | 243.00 | 236.65 | 489,141 |
| 2024-02-15 | 237.00 | 242.50 | 237.00 | 241.00 | 234.70 | 405,754 |
| 2024-02-14 | 238.00 | 239.51 | 236.00 | 237.50 | 231.30 | 336,501 |
| 2024-02-13 | 237.50 | 240.50 | 236.00 | 237.00 | 230.81 | 273,931 |
| 2024-02-12 | 237.50 | 238.50 | 237.00 | 238.00 | 231.78 | 114,645 |
| 2024-02-09 | 239.50 | 241.84 | 236.50 | 237.00 | 230.81 | 159,951 |
| 2024-02-08 | 238.00 | 242.00 | 238.00 | 240.00 | 233.73 | 320,102 |
| 2024-02-07 | 233.00 | 238.50 | 233.00 | 238.00 | 231.78 | 155,780 |
| 2024-02-06 | 234.50 | 236.50 | 231.99 | 235.00 | 228.86 | 247,781 |
| 2024-02-05 | 237.00 | 238.50 | 233.50 | 234.00 | 227.89 | 228,989 |
| 2024-02-02 | 237.50 | 238.00 | 235.00 | 236.50 | 230.32 | 291,500 |
| 2024-02-01 | 237.50 | 238.50 | 234.50 | 235.00 | 228.86 | 164,343 |
| 2024-01-31 | 236.00 | 238.50 | 234.50 | 237.00 | 230.81 | 842,310 |
| 2024-01-30 | 237.00 | 239.00 | 234.96 | 235.00 | 228.86 | 471,542 |
| 2024-01-29 | 239.00 | 239.00 | 236.00 | 236.50 | 230.32 | 217,474 |
| 2024-01-26 | 229.50 | 240.00 | 229.12 | 238.50 | 232.27 | 1,429,348 |
| 2024-01-25 | 227.00 | 229.51 | 227.00 | 229.50 | 223.51 | 284,661 |
| 2024-01-24 | 228.00 | 229.50 | 227.50 | 227.50 | 221.56 | 308,718 |
| 2024-01-23 | 229.00 | 230.50 | 227.00 | 227.00 | 221.07 | 1,805,751 |
| 2024-01-22 | 225.00 | 228.50 | 225.00 | 228.00 | 222.04 | 392,716 |
| 2024-01-19 | 226.00 | 228.02 | 224.50 | 225.00 | 219.12 | 2,389,246 |
| 2024-01-18 | 223.00 | 225.52 | 223.00 | 225.00 | 219.12 | 165,235 |
| 2024-01-17 | 225.00 | 225.00 | 221.00 | 223.00 | 217.18 | 275,330 |
| 2024-01-16 | 226.00 | 226.00 | 223.50 | 225.00 | 219.12 | 214,296 |
| 2024-01-15 | 225.00 | 227.02 | 222.00 | 224.00 | 218.15 | 319,357 |
| 2024-01-12 | 225.00 | 227.00 | 223.50 | 225.50 | 219.61 | 267,669 |
| 2024-01-11 | 227.50 | 228.52 | 223.98 | 224.00 | 218.15 | 323,686 |
| 2024-01-10 | 226.00 | 227.01 | 225.00 | 226.50 | 220.58 | 247,245 |
| 2024-01-09 | 225.00 | 228.00 | 225.00 | 226.00 | 220.10 | 591,657 |
| 2024-01-08 | 224.50 | 227.50 | 223.00 | 227.00 | 221.07 | 409,779 |
| 2024-01-05 | 225.00 | 226.69 | 223.82 | 224.50 | 218.64 | 312,865 |
| 2024-01-04 | 227.00 | 229.50 | 224.49 | 226.00 | 220.10 | 318,819 |
| 2024-01-03 | 225.00 | 226.00 | 224.00 | 224.50 | 218.64 | 259,830 |
| 2024-01-02 | 226.50 | 230.00 | 224.00 | 225.00 | 219.12 | 461,068 |
| 2023-12-29 | 226.00 | 227.02 | 225.50 | 226.50 | 220.58 | 72,198 |
| 2023-12-28 | 228.50 | 229.50 | 225.98 | 227.00 | 221.07 | 443,477 |
| 2023-12-27 | 230.00 | 230.00 | 225.00 | 228.00 | 222.04 | 142,896 |
| 2023-12-22 | 227.00 | 229.01 | 226.58 | 229.00 | 223.02 | 108,268 |
| 2023-12-21 | 227.00 | 228.02 | 224.80 | 227.00 | 221.07 | 188,292 |
| 2023-12-20 | 223.00 | 226.51 | 222.50 | 226.50 | 220.58 | 238,372 |
| 2023-12-19 | 225.00 | 226.50 | 222.49 | 222.50 | 216.69 | 147,104 |
| 2023-12-18 | 227.50 | 229.50 | 224.50 | 225.00 | 219.12 | 249,299 |
| 2023-12-15 | 227.00 | 232.50 | 226.50 | 227.00 | 221.07 | 789,038 |
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.