Spire Healthcare Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	222.00	230.50	222.00	228.00	222.04	557,920
2023-09-20	224.50	227.00	222.21	225.50	219.61	203,656
2023-09-19	224.00	225.50	219.80	222.00	216.20	183,700
2023-09-18	223.50	223.50	219.50	222.00	216.20	246,972
2023-09-15	220.00	226.00	219.00	221.50	215.71	1,297,006
2023-09-14	217.00	220.00	212.50	217.00	211.33	618,500
2023-09-13	212.00	214.00	208.82	214.00	208.41	462,471
2023-09-12	211.00	213.00	211.00	212.00	206.46	121,364
2023-09-11	208.50	213.58	208.50	212.50	206.95	385,630
2023-09-08	214.00	214.00	207.95	210.00	204.51	424,929
2023-09-07	212.00	213.00	206.00	212.00	206.46	2,027,208
2023-09-06	214.50	215.50	210.00	212.00	206.46	458,034
2023-09-05	215.00	216.50	213.50	215.50	209.87	162,816
2023-09-04	218.00	220.00	216.00	216.00	210.36	112,097
2023-09-01	215.50	218.45	215.50	217.00	211.33	139,939
2023-08-31	216.50	217.50	215.00	217.50	211.82	470,855
2023-08-30	225.00	225.00	216.50	216.50	210.84	407,158
2023-08-29	215.00	221.50	213.50	221.00	215.23	272,761
2023-08-25	215.00	216.00	213.00	213.50	207.92	98,975
2023-08-24	216.50	219.50	216.00	216.00	210.36	93,462
2023-08-23	215.00	218.00	213.50	217.00	211.33	90,661
2023-08-22	211.00	216.50	210.20	215.00	209.38	154,075
2023-08-21	217.00	217.50	211.50	212.00	206.46	203,892
2023-08-18	228.00	228.00	215.20	216.00	210.36	317,418
2023-08-17	224.50	227.00	223.00	223.50	217.66	183,435
2023-08-16	225.50	226.50	223.50	225.50	219.61	396,061
2023-08-15	224.00	230.00	223.50	225.50	219.61	341,917
2023-08-14	222.00	224.90	218.91	224.00	218.15	439,213
2023-08-11	217.00	222.50	215.86	222.50	216.69	378,034
2023-08-10	217.50	219.00	214.00	215.50	209.87	2,578,795
2023-08-09	216.50	217.70	214.04	215.50	209.87	5,179,771
2023-08-08	211.50	216.09	211.50	215.50	209.87	239,324
2023-08-07	216.00	219.50	212.00	212.00	206.46	1,117,267
2023-08-04	215.00	217.00	214.50	214.50	208.90	229,955
2023-08-03	214.50	216.00	212.04	214.50	208.90	292,786
2023-08-02	218.00	218.50	214.00	214.00	208.41	535,872
2023-08-01	217.00	220.50	215.27	217.50	211.82	455,486
2023-07-31	219.00	219.00	215.50	215.50	209.87	170,015
2023-07-28	222.00	222.50	216.50	217.00	211.33	220,522
2023-07-27	220.00	221.00	216.00	221.00	215.23	160,269
2023-07-26	218.50	219.50	215.00	215.00	209.38	619,537
2023-07-25	218.00	218.50	215.50	215.50	209.87	147,542
2023-07-24	216.00	219.50	215.50	216.00	210.36	191,980
2023-07-21	221.00	224.50	215.50	218.00	212.31	226,810
2023-07-20	219.00	224.50	218.50	219.50	213.77	203,743
2023-07-19	218.00	219.50	215.00	219.50	213.77	181,906
2023-07-18	214.50	216.00	212.00	213.00	207.44	809,145
2023-07-17	214.00	217.50	214.00	214.50	208.90	324,742
2023-07-14	218.00	218.50	217.00	218.00	212.31	222,217
2023-07-13	218.50	218.87	214.50	217.00	211.33	303,269
2023-07-12	214.00	220.50	213.00	217.00	211.33	233,072
2023-07-11	212.00	214.00	210.00	212.50	206.95	1,395,107
2023-07-10	209.00	212.50	208.82	211.50	205.98	819,008
2023-07-07	206.00	213.00	204.50	209.50	204.03	326,595
2023-07-06	208.50	210.50	205.50	207.00	201.59	254,188
2023-07-05	213.00	219.96	204.00	209.50	204.03	1,335,855
2023-07-04	213.00	217.86	213.00	215.50	209.87	275,104
2023-07-03	214.00	214.50	210.50	213.00	207.44	213,770
2023-06-30	211.50	216.00	209.45	212.50	206.95	326,033
2023-06-29	210.00	213.50	210.00	211.00	205.49	147,431

← NewerPage 14 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.