Spire Healthcare Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	226.00	237.00	226.00	236.50	229.82	6,131,350
2023-01-03	230.00	234.00	228.00	228.00	221.56	1,106,033
2022-12-30	227.00	229.50	226.50	228.00	221.56	270,189
2022-12-29	228.00	229.50	223.50	228.00	221.56	258,936
2022-12-28	228.00	228.00	224.00	225.00	218.65	228,365
2022-12-23	225.00	225.00	224.00	224.00	217.68	47,171
2022-12-22	226.00	227.89	223.00	225.00	218.65	237,037
2022-12-21	217.50	225.50	217.50	225.50	219.14	402,849
2022-12-20	220.50	220.50	216.50	217.00	210.88	900,426
2022-12-19	222.00	222.00	219.50	221.00	214.76	140,486
2022-12-16	220.00	221.00	218.50	220.00	213.79	1,207,629
2022-12-15	223.00	225.50	219.91	221.00	214.76	2,076,215
2022-12-14	223.00	225.00	220.18	223.50	217.19	462,233
2022-12-13	217.00	223.50	217.00	222.00	215.73	423,813
2022-12-12	216.50	221.00	214.00	218.00	211.85	132,919
2022-12-09	219.50	223.50	217.90	218.00	211.85	106,474
2022-12-08	223.00	223.00	217.00	218.00	211.85	148,263
2022-12-07	226.50	228.00	221.00	221.00	214.76	454,512
2022-12-06	235.50	236.70	226.50	227.50	221.08	199,594
2022-12-05	229.50	236.00	229.50	234.50	227.88	115,177
2022-12-02	235.50	236.00	232.50	235.00	228.37	652,403
2022-12-01	232.00	237.00	231.50	236.50	229.82	441,462
2022-11-30	226.00	231.50	226.00	230.00	223.51	287,490
2022-11-29	228.00	231.50	226.20	228.00	221.56	758,467
2022-11-28	232.50	232.50	226.00	226.00	219.62	128,978
2022-11-25	228.00	232.32	227.77	230.50	223.99	189,537
2022-11-24	228.00	231.00	226.50	227.50	221.08	171,834
2022-11-23	227.50	229.50	227.20	228.00	221.56	98,798
2022-11-22	226.00	228.50	226.00	227.00	220.59	224,063
2022-11-21	227.00	229.50	223.60	227.50	221.08	311,897
2022-11-18	225.00	226.00	222.50	226.00	219.62	170,219
2022-11-17	225.50	226.50	223.00	224.50	218.16	181,959
2022-11-16	227.00	227.50	221.50	226.00	219.62	195,895
2022-11-15	226.50	230.00	225.50	225.50	219.14	190,558
2022-11-14	230.00	230.00	223.50	226.50	220.11	133,870
2022-11-11	224.50	231.04	224.05	227.00	220.59	348,158
2022-11-10	220.50	225.50	219.00	225.50	219.14	431,243
2022-11-09	221.50	222.50	218.00	220.00	213.79	518,781
2022-11-08	217.50	220.00	217.50	219.00	212.82	189,849
2022-11-07	216.00	223.00	214.50	219.00	212.82	335,912
2022-11-04	215.50	218.00	214.50	217.50	211.36	207,125
2022-11-03	221.00	221.00	213.75	215.00	208.93	245,445
2022-11-02	219.00	219.00	214.50	216.00	209.90	215,069
2022-11-01	220.00	222.00	216.00	216.50	210.39	322,085
2022-10-31	216.00	220.00	214.50	217.00	210.88	357,106
2022-10-28	220.00	220.00	216.00	216.00	209.90	101,914
2022-10-27	217.50	220.00	211.99	214.00	207.96	196,318
2022-10-26	208.00	219.00	208.00	215.00	208.93	409,498
2022-10-25	213.50	216.00	209.75	212.50	206.50	172,526
2022-10-24	211.00	214.00	208.00	210.00	204.07	218,315
2022-10-21	210.50	210.50	207.00	207.00	201.16	242,598
2022-10-20	211.00	212.50	207.72	210.50	204.56	177,126
2022-10-19	209.50	216.00	209.50	211.00	205.04	199,956
2022-10-18	214.50	217.50	213.37	214.00	207.96	202,972
2022-10-17	207.50	214.50	207.26	213.00	206.99	306,524
2022-10-14	211.00	212.50	208.00	208.00	202.13	429,281
2022-10-13	206.00	211.50	205.50	209.00	203.10	278,457
2022-10-12	206.50	211.00	206.50	208.50	202.62	327,028
2022-10-11	211.00	212.42	208.00	211.50	205.53	412,867
2022-10-10	210.50	212.00	207.31	210.00	204.07	332,285

← NewerPage 17 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.