Spire Healthcare Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	225.00	237.50	223.50	231.50	231.50	3,761,299
2026-07-24	220.50	224.50	216.00	224.00	224.00	589,956
2026-07-23	225.00	225.00	219.50	221.00	221.00	1,055,141
2026-07-22	225.00	226.50	222.00	222.00	222.00	616,390
2026-07-21	218.50	227.00	217.50	226.00	226.00	1,146,659
2026-07-20	219.00	219.50	217.50	218.00	218.00	178,922
2026-07-17	214.00	220.00	214.00	218.00	218.00	304,630
2026-07-16	223.50	223.50	217.50	219.00	219.00	1,035,535
2026-07-15	219.00	222.50	217.50	218.50	218.50	879,031
2026-07-14	214.00	219.00	214.00	218.00	218.00	812,543
2026-07-13	218.00	218.00	214.50	217.00	217.00	1,307,235
2026-07-10	214.00	217.50	214.00	216.50	216.50	679,401
2026-07-09	216.50	216.50	212.00	215.50	215.50	6,324,282
2026-07-08	218.00	218.00	210.70	211.50	211.50	3,126,909
2026-07-07	219.50	219.50	216.00	217.50	217.50	1,129,281
2026-07-06	218.00	219.00	215.00	217.00	217.00	1,346,891
2026-07-03	221.50	222.00	218.00	219.00	219.00	1,388,952
2026-07-02	217.00	222.00	217.00	220.50	220.50	958,487
2026-07-01	217.50	218.00	214.50	218.00	218.00	1,478,519
2026-06-30	211.50	218.00	211.50	215.00	215.00	2,092,621
2026-06-29	217.00	218.00	215.00	215.00	215.00	1,025,339
2026-06-26	220.00	220.00	216.50	217.00	217.00	1,075,227
2026-06-25	217.50	220.00	212.00	218.00	218.00	3,035,567
2026-06-24	219.00	223.00	216.50	222.00	222.00	1,571,112
2026-06-23	216.50	217.00	213.50	216.00	216.00	888,055
2026-06-22	219.00	219.00	215.00	215.50	215.50	1,450,661
2026-06-19	219.00	219.00	215.00	216.00	216.00	2,331,270
2026-06-18	216.50	217.00	215.00	216.00	216.00	1,430,468
2026-06-17	220.00	220.00	215.50	216.50	216.50	858,258
2026-06-16	220.00	220.00	213.50	216.50	216.50	1,077,120
2026-06-15	221.50	221.50	216.50	216.50	216.50	709,017
2026-06-12	223.00	225.00	216.50	218.00	218.00	1,298,740
2026-06-11	213.50	224.00	211.50	219.50	219.50	2,500,069
2026-06-10	217.00	219.00	211.50	214.00	214.00	2,405,664
2026-06-09	217.50	219.00	216.50	217.50	217.50	2,055,591
2026-06-08	218.00	219.00	214.00	217.50	217.50	1,579,211
2026-06-05	216.50	221.00	216.00	218.00	218.00	1,475,867
2026-06-04	216.50	218.00	215.50	217.00	217.00	1,088,068
2026-06-03	216.50	219.00	215.52	217.00	217.00	6,651,698
2026-06-02	217.00	220.00	217.00	217.50	217.50	1,252,896
2026-06-01	216.50	221.50	216.50	217.00	217.00	2,245,768
2026-05-29	219.50	222.87	218.00	221.00	221.00	2,021,674
2026-05-28	218.50	219.50	216.83	217.50	217.50	1,255,692
2026-05-27	217.00	219.50	217.00	219.00	219.00	1,017,962
2026-05-26	223.00	223.00	217.00	217.00	217.00	1,935,976
2026-05-22	221.00	224.50	221.00	222.50	222.50	3,183,414
2026-05-21	221.00	224.50	220.00	222.50	222.50	4,342,449
2026-05-20	219.00	223.00	218.00	221.00	219.50	2,657,661
2026-05-19	222.50	225.00	219.00	219.00	217.51	9,766,177
2026-05-18	229.00	229.00	221.50	222.00	220.49	7,597,737
2026-05-15	225.00	229.00	222.00	227.50	225.96	4,597,063
2026-05-14	215.00	224.50	206.00	224.50	222.98	45,376,247
2026-05-13	148.00	150.60	147.60	150.40	149.38	1,947,302
2026-05-12	149.80	149.80	145.00	147.80	146.80	925,091
2026-05-11	154.40	154.80	148.20	148.20	147.19	1,085,064
2026-05-08	156.40	158.00	154.40	154.40	153.35	463,778
2026-05-07	160.20	160.20	157.40	158.00	156.93	500,199
2026-05-06	160.40	161.20	157.60	159.20	158.12	1,569,890
2026-05-05	162.80	163.97	158.20	158.40	157.32	2,632,035
2026-05-01	160.20	165.40	160.20	164.40	163.28	546,105

← NewerPage 2 of 22 · 1,266 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.