Spire Healthcare Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	213.00	214.50	211.25	212.50	206.50	278,759
2022-10-06	218.50	218.50	211.50	214.00	207.96	256,434
2022-10-05	215.50	218.00	210.50	213.00	206.99	847,801
2022-10-04	213.50	216.00	212.00	214.50	208.45	206,073
2022-10-03	213.00	215.50	211.00	213.00	206.99	370,285
2022-09-30	207.00	215.50	207.00	215.50	209.42	413,607
2022-09-29	213.50	215.00	209.00	211.00	205.04	864,440
2022-09-28	214.00	215.00	207.00	213.50	207.47	924,106
2022-09-27	218.50	220.13	216.00	217.00	210.88	438,506
2022-09-26	222.00	223.26	213.87	216.50	210.39	322,991
2022-09-23	217.00	225.50	217.00	223.50	217.19	664,000
2022-09-22	225.00	225.00	219.68	221.00	214.76	181,863
2022-09-21	225.00	227.50	221.50	223.50	217.19	861,133
2022-09-20	233.50	235.60	222.50	222.50	216.22	235,666
2022-09-16	236.50	240.00	230.50	232.50	225.94	782,185
2022-09-15	237.00	239.00	233.50	234.50	227.88	396,093
2022-09-14	237.50	240.52	232.50	235.00	228.37	315,725
2022-09-13	241.50	242.00	238.00	239.50	232.74	422,170
2022-09-12	242.00	242.00	239.00	240.50	233.71	291,984
2022-09-09	240.00	242.00	238.00	238.00	231.28	628,021
2022-09-08	235.00	241.00	231.50	240.00	233.23	4,691,293
2022-09-07	233.00	236.00	229.00	232.50	225.94	158,493
2022-09-06	227.50	235.50	227.00	235.00	228.37	190,208
2022-09-05	231.50	235.50	228.00	231.00	224.48	221,555
2022-09-02	225.00	232.94	225.00	231.50	224.97	249,057
2022-09-01	232.00	238.38	228.50	228.50	222.05	225,909
2022-08-31	226.50	232.50	226.50	232.50	225.94	335,522
2022-08-30	233.00	233.00	227.99	231.50	224.97	206,418
2022-08-26	229.00	233.50	229.00	230.00	223.51	232,259
2022-08-25	232.00	232.50	225.50	230.00	223.51	158,853
2022-08-24	234.00	234.50	229.50	231.00	224.48	188,878
2022-08-23	236.00	239.00	232.00	234.50	227.88	179,057
2022-08-22	238.50	243.50	234.50	237.00	230.31	4,264,045
2022-08-19	240.00	241.45	236.50	237.00	230.31	2,654,560
2022-08-18	241.50	242.30	239.50	240.00	233.23	162,508
2022-08-17	237.50	243.62	237.50	241.50	234.68	226,238
2022-08-16	241.50	243.50	240.48	242.50	235.66	176,786
2022-08-15	242.50	243.00	241.50	241.50	234.68	131,976
2022-08-12	236.50	243.00	236.50	243.00	236.14	211,440
2022-08-11	241.50	243.00	240.56	242.00	235.17	171,464
2022-08-10	242.50	243.50	240.00	242.50	235.66	296,067
2022-08-09	238.50	244.45	238.50	241.50	234.68	226,315
2022-08-08	243.50	245.04	242.42	244.00	237.11	150,547
2022-08-05	245.00	245.00	241.00	243.00	236.14	250,975
2022-08-04	238.00	241.50	237.50	241.50	234.68	290,258
2022-08-03	238.00	239.90	236.66	238.00	231.28	545,940
2022-08-02	238.50	240.00	234.00	238.00	231.28	2,706,788
2022-08-01	238.00	243.00	237.16	239.00	232.25	326,192
2022-07-29	238.50	242.70	236.00	237.50	230.80	309,272
2022-07-28	243.50	243.50	238.00	238.00	231.28	397,640
2022-07-27	241.00	244.50	240.00	243.00	236.14	623,729
2022-07-26	240.50	242.00	238.07	239.00	232.25	295,667
2022-07-25	239.50	242.82	238.66	240.00	233.23	452,352
2022-07-22	239.50	239.50	238.00	239.00	232.25	506,134
2022-07-21	237.50	239.50	235.98	239.50	232.74	648,336
2022-07-20	239.00	240.50	236.00	236.00	229.34	314,148
2022-07-19	235.50	237.50	234.50	237.00	230.31	329,647
2022-07-18	235.50	237.18	233.00	235.00	228.37	259,772
2022-07-15	234.00	234.50	231.00	233.00	226.42	274,565
2022-07-14	234.00	238.00	232.00	232.50	225.94	278,160

← NewerPage 18 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.