Spire Healthcare Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	209.00	214.50	208.50	212.00	206.46	631,981
2023-06-27	213.00	215.00	205.00	210.50	205.00	839,996
2023-06-26	215.00	215.00	210.50	212.50	206.95	247,690
2023-06-23	217.50	220.00	213.50	214.00	208.41	179,115
2023-06-22	221.00	221.50	218.00	219.00	213.28	294,185
2023-06-21	223.00	225.50	221.00	222.00	216.20	135,129
2023-06-20	223.00	224.22	220.50	222.00	216.20	105,930
2023-06-19	224.50	229.00	221.00	223.00	217.18	562,014
2023-06-16	227.50	228.50	223.50	223.50	217.66	692,989
2023-06-15	231.50	232.00	227.50	227.50	221.56	157,980
2023-06-14	232.50	232.50	228.50	231.00	224.97	1,616,947
2023-06-13	225.00	229.50	223.72	228.50	222.53	299,227
2023-06-12	226.00	226.90	220.50	223.00	217.18	4,671,731
2023-06-09	230.50	231.50	222.50	223.50	217.66	149,052
2023-06-08	228.00	230.00	227.00	228.00	222.04	260,268
2023-06-07	233.50	233.50	227.50	228.00	222.04	107,173
2023-06-06	232.50	232.50	227.61	229.00	223.02	190,876
2023-06-05	230.00	232.00	227.50	230.50	224.48	180,014
2023-06-02	230.00	230.00	226.00	229.50	223.51	162,178
2023-06-01	228.00	228.00	223.00	227.50	221.56	111,038
2023-05-31	225.00	227.00	223.00	223.00	217.18	573,549
2023-05-30	232.50	232.50	225.00	226.00	220.10	193,575
2023-05-26	234.00	234.00	227.00	229.00	223.02	221,196
2023-05-25	237.00	237.00	228.50	229.00	223.02	149,286
2023-05-24	232.00	234.00	229.50	231.50	224.97	303,305
2023-05-23	234.00	236.00	233.50	235.00	228.37	293,512
2023-05-22	239.50	240.00	233.50	234.50	227.88	333,279
2023-05-19	240.00	240.00	237.50	239.00	232.25	235,768
2023-05-18	239.50	242.50	238.50	239.50	232.74	178,215
2023-05-17	243.00	243.00	237.00	239.50	232.74	3,282,014
2023-05-16	243.00	243.00	237.60	239.50	232.74	284,505
2023-05-15	240.50	243.50	238.50	241.00	234.20	309,450
2023-05-12	239.50	241.80	234.21	239.50	232.74	327,765
2023-05-11	240.00	240.00	236.80	239.50	232.74	291,421
2023-05-10	239.00	239.22	235.50	238.50	231.77	354,663
2023-05-09	236.50	239.00	235.00	238.00	231.28	485,903
2023-05-05	232.00	237.00	229.20	236.50	229.82	625,550
2023-05-04	230.00	230.00	226.50	228.00	221.56	472,987
2023-05-03	225.00	230.50	225.00	229.00	222.54	368,589
2023-05-02	228.00	230.50	226.72	227.50	221.08	290,754
2023-04-28	224.00	230.00	224.00	228.50	222.05	394,620
2023-04-27	225.00	226.82	223.50	224.50	218.16	474,848
2023-04-26	222.50	226.00	221.50	224.50	218.16	339,029
2023-04-25	224.00	225.64	222.50	223.00	216.71	330,874
2023-04-24	223.00	225.50	222.14	224.50	218.16	211,568
2023-04-21	221.00	225.00	220.50	224.50	218.16	317,722
2023-04-20	215.00	222.00	215.00	221.00	214.76	477,574
2023-04-19	215.00	217.00	213.50	217.00	210.88	727,797
2023-04-18	218.50	220.00	215.50	216.00	209.90	624,318
2023-04-17	224.00	224.00	216.50	216.50	210.39	705,863
2023-04-14	217.00	220.50	216.00	220.50	214.28	309,845
2023-04-13	215.50	218.00	214.50	216.50	210.39	773,196
2023-04-12	217.00	218.89	214.00	215.50	209.42	523,267
2023-04-11	215.00	217.00	214.50	217.00	210.88	669,470
2023-04-06	212.50	214.00	209.89	213.50	207.47	291,867
2023-04-05	215.00	215.00	210.00	211.50	205.53	506,358
2023-04-04	214.00	214.82	209.78	212.00	206.02	207,204
2023-04-03	216.50	216.50	209.50	212.50	206.50	331,856
2023-03-31	216.00	219.50	212.00	212.50	206.50	444,792
2023-03-30	206.50	211.50	203.00	211.50	205.53	2,069,106

← NewerPage 15 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.