Spire Healthcare Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	209.00	209.00	204.50	205.50	199.70	1,630,895
2023-03-28	208.00	208.80	206.00	207.50	201.64	525,367
2023-03-27	210.00	210.00	206.00	207.00	201.16	615,934
2023-03-24	206.00	209.00	204.50	208.50	202.62	463,831
2023-03-23	207.50	209.00	206.00	206.50	200.67	362,164
2023-03-22	211.00	211.00	207.50	208.00	202.13	1,367,173
2023-03-21	202.00	209.00	202.00	209.00	203.10	789,673
2023-03-20	207.00	208.39	203.00	203.00	197.27	683,240
2023-03-17	211.50	215.50	208.50	208.50	202.62	1,132,329
2023-03-16	213.00	216.69	208.50	213.00	206.99	1,145,817
2023-03-15	213.00	214.00	207.40	211.00	205.04	848,243
2023-03-14	212.50	215.00	210.08	213.00	206.99	542,684
2023-03-13	222.00	222.00	211.68	212.00	206.02	1,598,195
2023-03-10	218.50	223.61	213.00	220.50	214.28	777,946
2023-03-09	225.00	228.00	219.50	219.50	213.30	1,378,746
2023-03-08	226.50	228.27	225.00	226.50	220.11	1,188,282
2023-03-07	225.00	228.50	225.00	227.50	221.08	2,105,061
2023-03-06	226.00	227.50	222.50	227.00	220.59	755,095
2023-03-03	227.00	230.50	226.00	228.00	221.56	1,540,318
2023-03-02	237.00	241.00	217.50	230.00	223.51	3,396,248
2023-03-01	241.50	242.50	237.50	239.00	232.25	468,281
2023-02-28	248.00	248.00	240.23	240.50	233.71	811,806
2023-02-27	247.00	249.00	245.00	248.00	241.00	215,319
2023-02-24	251.00	251.00	244.88	245.50	238.57	219,851
2023-02-23	249.00	249.00	245.50	245.50	238.57	465,387
2023-02-22	246.00	248.77	244.00	246.50	239.54	964,654
2023-02-21	242.50	246.00	239.50	245.00	238.09	1,169,271
2023-02-20	235.50	240.00	234.85	240.00	233.23	2,582,970
2023-02-17	236.50	237.00	232.00	235.00	228.37	273,433
2023-02-16	240.00	242.00	236.00	237.00	230.31	174,297
2023-02-15	243.00	246.10	238.00	238.50	231.77	144,585
2023-02-14	248.50	248.50	240.00	240.00	233.23	171,785
2023-02-13	243.00	248.50	240.50	243.00	236.14	508,006
2023-02-10	248.50	250.06	242.00	242.50	235.66	212,240
2023-02-09	250.50	252.50	248.00	248.50	241.49	169,122
2023-02-08	248.50	251.66	247.00	250.00	242.94	186,636
2023-02-07	249.00	250.00	244.00	245.50	238.57	3,490,621
2023-02-06	243.50	252.00	243.50	249.50	242.46	446,027
2023-02-03	240.00	249.34	240.00	248.50	241.49	642,904
2023-02-02	244.00	247.00	241.50	245.50	238.57	654,465
2023-02-01	243.50	245.00	242.50	244.00	237.11	469,565
2023-01-31	247.50	247.50	239.00	243.00	236.14	811,980
2023-01-30	246.00	246.00	239.50	243.00	236.14	2,540,078
2023-01-27	240.50	246.23	240.00	245.00	238.09	743,229
2023-01-26	238.50	243.50	236.06	241.00	234.20	229,231
2023-01-25	238.50	240.00	236.50	237.00	230.31	164,078
2023-01-24	238.50	240.00	236.80	237.50	230.80	331,889
2023-01-23	237.00	239.00	236.40	238.00	231.28	601,482
2023-01-20	238.50	240.50	236.15	238.00	231.28	144,846
2023-01-19	240.00	240.00	235.70	238.50	231.77	182,296
2023-01-18	239.50	240.00	235.50	239.00	232.25	222,575
2023-01-17	243.00	246.10	238.50	240.00	233.23	387,693
2023-01-16	237.00	246.00	233.50	244.00	237.11	533,151
2023-01-13	236.00	237.50	232.50	237.00	230.31	2,570,645
2023-01-12	234.00	235.50	230.50	234.00	227.40	105,417
2023-01-11	232.00	238.50	231.75	235.00	228.37	257,252
2023-01-10	236.00	240.80	231.00	231.50	224.97	153,778
2023-01-09	239.50	242.00	230.50	234.00	227.40	539,000
2023-01-06	238.00	241.00	236.25	238.50	231.77	247,556
2023-01-05	233.50	245.50	230.50	238.50	231.77	1,016,855

← NewerPage 16 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.