Spire Healthcare Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	247.50	250.25	246.50	247.00	240.03	353,616
2022-01-19	244.00	250.50	244.00	246.50	239.54	430,110
2022-01-18	244.50	251.50	244.50	249.50	242.46	314,943
2022-01-17	240.50	252.00	240.50	249.50	242.46	375,992
2022-01-14	250.00	250.00	245.50	247.50	240.51	218,090
2022-01-13	250.00	250.00	245.50	247.00	240.03	361,224
2022-01-12	252.00	252.50	246.00	246.00	239.06	304,726
2022-01-11	251.50	253.50	249.00	249.00	241.97	317,845
2022-01-10	252.00	254.00	249.00	251.00	243.92	435,436
2022-01-07	255.50	255.50	245.00	250.50	243.43	1,213,455
2022-01-06	250.50	255.50	250.50	254.50	247.32	428,405
2022-01-05	255.00	256.50	251.50	254.00	246.83	650,822
2022-01-04	250.00	254.00	248.00	252.00	244.89	2,157,421
2021-12-31	248.00	250.00	245.50	250.00	242.94	34,605
2021-12-30	249.50	249.50	248.16	248.50	241.49	122,046
2021-12-29	246.00	250.00	243.50	249.50	242.46	2,182,919
2021-12-24	248.00	250.00	246.00	248.50	241.49	222,615
2021-12-23	253.00	253.00	248.50	249.00	241.97	542,565
2021-12-22	238.00	251.00	238.00	250.00	242.94	1,738,007
2021-12-21	246.00	246.50	243.50	245.00	238.09	3,213,705
2021-12-20	248.00	248.00	239.30	243.50	236.63	494,095
2021-12-17	246.50	251.50	246.00	246.00	239.06	921,044
2021-12-16	245.00	248.50	243.50	247.00	240.03	2,095,116
2021-12-15	238.50	245.00	238.50	243.50	236.63	583,471
2021-12-14	238.00	246.00	238.00	245.00	238.09	1,416,662
2021-12-13	246.00	247.00	241.50	242.00	235.17	355,335
2021-12-10	246.50	248.00	245.00	246.00	239.06	1,038,110
2021-12-09	240.00	247.50	240.00	246.50	239.54	2,449,647
2021-12-08	241.50	244.50	238.50	244.50	237.60	388,113
2021-12-07	247.50	248.00	241.58	243.00	236.14	370,834
2021-12-06	246.00	248.00	241.71	244.00	237.11	274,327
2021-12-03	244.50	247.50	240.00	241.50	234.68	373,819
2021-12-02	243.00	247.50	240.50	243.00	236.14	420,080
2021-12-01	231.50	246.00	231.50	245.00	238.09	1,123,442
2021-11-30	228.00	237.50	226.00	231.50	224.97	1,008,789
2021-11-29	234.00	236.13	229.50	233.00	226.42	1,940,478
2021-11-26	238.50	240.24	229.45	231.00	224.48	826,569
2021-11-25	249.00	249.00	239.50	240.00	233.23	135,738
2021-11-24	247.50	247.50	237.68	241.50	234.68	252,521
2021-11-23	239.50	245.00	234.50	240.50	233.71	498,810
2021-11-22	249.50	249.50	243.00	244.00	237.11	286,565
2021-11-19	250.00	250.00	242.68	243.00	236.14	253,231
2021-11-18	245.00	248.00	244.50	244.50	237.60	775,287
2021-11-17	243.50	250.00	243.44	246.00	239.06	971,506
2021-11-16	237.00	245.00	237.00	241.50	234.68	238,015
2021-11-15	237.50	245.00	237.50	244.00	237.11	576,717
2021-11-12	237.00	245.50	237.00	241.00	234.20	561,873
2021-11-11	236.50	244.00	236.50	244.00	237.11	318,966
2021-11-10	240.00	241.00	236.50	236.50	229.82	227,222
2021-11-09	238.00	242.00	235.00	237.00	230.31	257,883
2021-11-08	242.50	247.52	238.50	238.50	231.77	310,898
2021-11-05	246.00	248.50	241.50	241.50	234.68	407,827
2021-11-04	238.00	245.00	238.00	243.50	236.63	569,180
2021-11-03	238.00	240.50	235.00	238.00	231.28	882,616
2021-11-02	236.50	241.50	233.00	238.00	231.28	1,888,473
2021-11-01	238.00	241.50	237.00	237.00	230.31	1,748,937
2021-10-29	233.50	239.00	228.52	235.00	228.37	1,748,810
2021-10-28	242.00	245.00	235.00	235.00	228.37	1,162,756
2021-10-27	233.00	240.00	233.00	240.00	233.23	709,362
2021-10-26	234.50	234.50	231.50	234.00	227.40	300,988

← NewerPage 21 of 22 · 1,268 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.