Spire Healthcare Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	226.00	230.05	226.00	227.50	221.56	597,699
2023-12-13	225.00	227.50	222.50	225.00	219.12	1,035,151
2023-12-12	223.50	224.50	223.00	224.00	218.15	1,005,002
2023-12-11	221.00	223.50	221.00	222.00	216.20	1,204,663
2023-12-08	227.50	227.50	220.96	221.00	215.23	861,259
2023-12-07	228.00	228.00	222.49	222.50	216.69	314,816
2023-12-06	228.00	228.00	223.50	224.00	218.15	317,030
2023-12-05	228.00	228.00	223.50	223.50	217.66	644,090
2023-12-04	225.00	226.00	223.78	224.00	218.15	181,459
2023-12-01	227.50	227.50	220.00	225.00	219.12	265,219
2023-11-30	225.00	226.00	222.50	222.50	216.69	657,975
2023-11-29	224.50	225.50	223.50	225.50	219.61	239,430
2023-11-28	225.50	225.50	223.50	224.50	218.64	284,588
2023-11-27	226.00	228.00	223.00	225.50	219.61	274,982
2023-11-24	228.00	228.00	224.82	225.00	219.12	338,578
2023-11-23	228.00	228.00	224.50	226.50	220.58	110,411
2023-11-22	225.50	228.00	224.00	226.00	220.10	199,257
2023-11-21	230.00	230.00	224.24	225.00	219.12	113,055
2023-11-20	230.00	230.00	225.00	228.00	222.04	137,835
2023-11-17	226.50	229.00	226.50	227.00	221.07	208,820
2023-11-16	230.00	230.00	225.50	225.50	219.61	264,892
2023-11-15	228.50	232.29	227.32	228.50	222.53	423,986
2023-11-14	228.00	228.00	223.00	228.00	222.04	576,110
2023-11-13	227.50	227.50	222.00	224.00	218.15	165,710
2023-11-10	225.00	225.00	222.00	223.00	217.18	154,640
2023-11-09	224.00	225.00	221.00	223.50	217.66	328,866
2023-11-08	221.50	224.50	221.00	222.50	216.69	320,782
2023-11-07	222.50	224.00	221.00	222.00	216.20	263,825
2023-11-06	225.00	225.00	222.50	223.00	217.18	123,338
2023-11-03	226.50	226.50	220.00	224.00	218.15	275,294
2023-11-02	216.50	223.00	215.00	223.00	217.18	1,584,013
2023-11-01	214.00	216.00	213.50	216.00	210.36	789,505
2023-10-31	212.00	215.00	212.00	213.50	207.92	260,155
2023-10-30	210.00	214.50	210.00	211.50	205.98	110,217
2023-10-27	212.50	213.00	209.83	211.00	205.49	175,139
2023-10-26	213.50	213.50	207.00	210.00	204.51	1,673,256
2023-10-25	213.00	215.00	212.00	214.50	208.90	293,314
2023-10-24	215.50	215.50	212.00	213.00	207.44	125,692
2023-10-23	214.50	217.00	210.50	214.00	208.41	201,453
2023-10-20	218.00	221.23	214.00	214.00	208.41	242,577
2023-10-19	217.00	223.33	215.50	221.00	215.23	2,743,756
2023-10-18	220.00	220.00	215.50	216.00	210.36	179,683
2023-10-17	217.50	219.00	215.63	219.00	213.28	152,057
2023-10-16	213.50	215.73	213.00	215.50	209.87	1,135,642
2023-10-13	218.00	219.11	213.50	213.50	207.92	294,980
2023-10-12	218.00	220.00	214.00	218.00	212.31	222,509
2023-10-11	216.00	219.50	215.00	217.50	211.82	232,074
2023-10-10	219.50	220.50	216.50	217.00	211.33	194,707
2023-10-09	220.00	221.50	216.50	216.50	210.84	213,023
2023-10-06	225.00	225.00	220.00	221.00	215.23	227,388
2023-10-05	222.50	224.50	220.00	221.00	215.23	447,118
2023-10-04	221.00	223.00	218.28	221.00	215.23	200,842
2023-10-03	230.00	230.00	220.00	222.00	216.20	272,995
2023-10-02	236.00	236.00	223.00	226.00	220.10	293,283
2023-09-29	231.00	238.00	231.00	233.50	227.40	581,410
2023-09-28	232.50	234.50	229.50	231.00	224.97	280,295
2023-09-27	229.50	232.00	229.50	231.00	224.97	216,933
2023-09-26	230.00	232.00	227.20	229.50	223.51	175,655
2023-09-25	223.00	229.50	222.45	229.00	223.02	5,239,768
2023-09-22	228.50	231.00	225.00	225.00	219.12	383,408

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.