Spire Healthcare Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	238.50	238.50	231.00	233.00	226.42	199,232
2022-07-12	233.50	238.00	231.33	237.00	230.31	4,318,833
2022-07-11	238.00	239.10	232.50	234.00	227.40	3,573,836
2022-07-08	234.00	240.00	233.26	237.00	230.31	728,984
2022-07-07	230.00	234.50	227.50	233.00	226.42	413,992
2022-07-06	233.00	233.42	225.50	228.00	221.56	4,497,152
2022-07-05	233.50	239.50	230.50	230.50	223.99	367,735
2022-07-04	236.00	241.50	236.00	238.00	231.28	426,795
2022-07-01	234.50	236.00	231.17	234.50	227.88	228,152
2022-06-30	237.50	238.50	233.50	235.00	228.37	387,765
2022-06-29	235.00	240.50	233.16	239.50	232.74	404,857
2022-06-28	237.00	238.60	234.50	237.00	230.31	529,019
2022-06-27	226.50	233.50	226.50	233.00	226.42	845,223
2022-06-24	226.00	229.50	224.00	226.00	219.62	308,801
2022-06-23	225.00	227.50	222.50	225.00	218.65	4,913,911
2022-06-22	218.50	225.00	218.26	223.00	216.71	15,602,413
2022-06-21	219.50	223.00	219.50	220.50	214.28	1,208,843
2022-06-20	213.00	215.50	209.00	214.50	208.45	701,357
2022-06-17	219.00	219.50	213.50	214.50	208.45	1,903,966
2022-06-16	219.50	220.00	212.00	215.00	208.93	936,391
2022-06-15	220.00	221.50	212.00	221.00	214.76	2,050,641
2022-06-14	228.00	228.00	211.00	212.50	206.50	1,126,292
2022-06-13	231.50	231.50	225.00	227.00	220.59	687,708
2022-06-10	227.00	233.00	227.00	230.00	223.51	1,868,370
2022-06-09	228.50	234.28	225.00	232.00	225.45	3,330,641
2022-06-08	220.50	227.00	219.00	223.00	216.71	3,123,177
2022-06-07	218.50	223.50	218.50	222.00	215.73	1,274,631
2022-06-06	228.00	228.00	220.50	222.00	215.73	210,796
2022-06-01	220.50	227.50	219.50	221.00	214.76	824,767
2022-05-31	219.00	221.50	216.50	220.50	214.28	926,738
2022-05-30	220.50	222.50	218.50	219.50	213.30	140,690
2022-05-27	226.50	226.50	219.00	219.00	212.82	370,088
2022-05-26	223.00	223.00	217.00	222.00	215.73	538,560
2022-05-25	218.50	219.50	216.50	218.50	212.33	108,414
2022-05-24	216.00	220.00	212.98	217.00	210.88	1,938,833
2022-05-23	215.50	225.50	215.50	217.00	210.88	514,052
2022-05-20	209.50	216.50	205.00	215.00	208.93	1,438,015
2022-05-19	206.00	209.50	202.17	209.50	203.59	1,198,396
2022-05-18	208.50	209.83	205.22	206.00	200.19	331,716
2022-05-17	210.00	212.00	208.00	208.50	202.62	2,931,431
2022-05-16	215.50	215.50	209.48	211.00	205.04	465,213
2022-05-13	206.50	211.00	206.50	210.00	204.07	1,384,336
2022-05-12	204.00	207.50	201.00	207.00	201.16	1,018,953
2022-05-11	208.00	209.50	205.00	206.00	200.19	517,697
2022-05-10	210.50	210.50	204.00	207.50	201.64	272,105
2022-05-09	208.50	210.00	202.50	206.00	200.19	574,835
2022-05-06	211.00	211.50	205.00	210.50	204.56	617,242
2022-05-05	217.00	218.00	211.50	212.00	206.02	310,327
2022-05-04	220.50	220.50	209.89	215.00	208.93	2,104,148
2022-05-03	221.50	221.50	211.50	216.00	209.90	2,148,709
2022-04-29	216.00	220.08	215.00	216.00	209.90	337,952
2022-04-28	214.50	220.50	212.50	219.50	213.30	595,369
2022-04-27	219.50	222.00	212.00	212.00	206.02	726,285
2022-04-26	223.00	226.50	219.50	221.00	214.76	373,813
2022-04-25	226.00	227.50	221.00	223.50	217.19	323,493
2022-04-22	229.00	237.34	227.50	229.50	223.02	262,082
2022-04-21	225.00	237.00	225.00	233.50	226.91	2,825,787
2022-04-20	232.00	233.50	221.00	225.00	218.65	428,173
2022-04-19	228.00	230.00	224.00	228.00	221.56	238,873
2022-04-14	231.50	231.50	223.00	225.50	219.14	456,757

← NewerPage 19 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.