Spire Healthcare Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	229.00	229.00	225.00	226.50	220.11	220,792
2022-04-12	230.50	232.18	226.50	228.00	221.56	183,235
2022-04-11	232.00	233.50	229.00	231.00	224.48	437,686
2022-04-08	227.00	232.00	226.50	230.00	223.51	691,568
2022-04-07	234.50	234.50	229.00	230.00	223.51	174,791
2022-04-06	236.50	239.00	233.50	234.00	227.40	275,849
2022-04-05	245.00	246.00	237.00	237.00	230.31	848,100
2022-04-04	243.50	248.29	243.50	244.00	237.11	191,606
2022-04-01	240.50	248.00	240.50	245.50	238.57	278,328
2022-03-31	239.50	248.50	239.50	244.50	237.60	573,275
2022-03-30	250.00	250.00	242.50	245.00	238.09	341,091
2022-03-29	247.00	253.50	246.88	248.50	241.49	605,445
2022-03-28	250.00	251.00	245.00	247.50	240.51	503,361
2022-03-25	249.00	252.50	244.50	246.00	239.06	373,048
2022-03-24	241.50	250.30	241.50	248.00	241.00	164,332
2022-03-23	240.00	251.50	240.00	246.00	239.06	363,554
2022-03-22	245.00	247.00	242.50	247.00	240.03	1,567,115
2022-03-21	243.50	245.50	241.50	242.50	235.66	269,996
2022-03-18	242.50	245.00	240.00	244.00	237.11	814,673
2022-03-17	242.50	245.00	240.00	243.00	236.14	696,840
2022-03-16	242.00	244.50	240.00	241.00	234.20	1,138,325
2022-03-15	237.00	244.50	237.00	240.50	233.71	342,944
2022-03-14	237.00	244.50	236.00	244.00	237.11	383,687
2022-03-11	228.00	241.00	228.00	238.50	231.77	306,055
2022-03-10	232.50	236.50	228.00	234.50	227.88	314,739
2022-03-09	223.50	229.50	223.50	229.00	222.54	559,285
2022-03-08	218.50	228.50	218.50	222.00	215.73	328,840
2022-03-07	222.00	232.50	218.00	224.00	217.68	558,687
2022-03-04	223.50	228.50	221.50	225.00	218.65	1,353,995
2022-03-03	233.50	248.50	222.93	225.50	219.14	692,142
2022-03-02	226.50	228.50	223.50	227.00	220.59	568,502
2022-03-01	230.50	232.50	222.50	222.50	216.22	2,076,728
2022-02-28	214.50	232.50	214.50	232.50	225.94	675,474
2022-02-25	220.00	220.00	213.00	216.00	209.90	415,254
2022-02-24	218.00	220.50	213.50	215.00	208.93	572,075
2022-02-23	217.00	226.50	214.91	221.50	215.25	349,653
2022-02-22	221.50	226.50	217.50	217.50	211.36	1,248,847
2022-02-21	224.50	228.00	222.00	224.00	217.68	321,887
2022-02-18	220.50	230.50	220.50	228.00	221.56	2,892,239
2022-02-17	240.00	240.00	216.92	227.00	220.59	880,495
2022-02-16	240.00	242.00	236.50	239.00	232.25	318,456
2022-02-15	239.50	243.00	237.90	240.00	233.23	162,408
2022-02-14	240.00	240.50	236.50	240.00	233.23	268,890
2022-02-11	240.50	242.50	238.50	242.50	235.66	963,210
2022-02-10	240.00	242.00	233.00	240.00	233.23	1,448,858
2022-02-09	237.00	242.00	236.50	240.00	233.23	1,123,693
2022-02-08	236.50	239.50	233.29	238.00	231.28	291,204
2022-02-07	236.50	240.50	235.50	238.50	231.77	233,725
2022-02-04	233.50	241.50	233.50	236.50	229.82	337,695
2022-02-03	239.50	241.50	238.00	240.00	233.23	316,243
2022-02-02	235.00	244.00	235.00	240.00	233.23	290,406
2022-02-01	238.50	240.93	235.00	237.50	230.80	387,699
2022-01-31	224.50	237.50	222.41	237.50	230.80	453,454
2022-01-28	226.50	229.50	223.50	225.50	219.14	679,685
2022-01-27	225.50	229.50	223.00	227.50	221.08	873,391
2022-01-26	234.00	236.00	227.50	228.00	221.56	314,973
2022-01-25	241.50	241.50	230.50	230.50	223.99	564,433
2022-01-24	242.00	248.50	234.50	235.00	228.37	740,884
2022-01-21	242.50	249.00	242.50	245.00	238.09	560,438
2022-01-20	247.50	250.25	246.50	247.00	240.03	353,616

← NewerPage 20 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.