Spire Healthcare Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	157.40	163.00	157.00	163.00	161.89	1,709,771
2026-04-29	160.00	162.60	159.80	161.00	159.91	756,975
2026-04-28	163.00	165.00	159.40	160.60	159.51	1,003,866
2026-04-27	161.20	164.20	159.41	164.00	162.89	1,037,362
2026-04-24	166.40	166.40	161.20	162.60	161.50	877,101
2026-04-23	162.40	165.00	161.60	165.00	163.88	1,945,859
2026-04-22	163.00	164.40	161.20	164.20	163.09	1,791,172
2026-04-21	165.60	165.80	163.40	164.00	162.89	1,729,172
2026-04-20	163.40	172.40	163.20	165.60	164.48	4,528,804
2026-04-17	163.00	165.00	159.00	164.20	163.09	4,256,198
2026-04-16	159.60	161.80	158.20	161.80	160.70	1,128,929
2026-04-15	155.60	159.45	155.20	159.40	158.32	974,536
2026-04-14	153.80	156.60	150.80	155.40	154.35	800,123
2026-04-13	151.80	152.80	149.40	151.60	150.57	861,689
2026-04-10	147.40	154.08	147.20	152.40	151.37	2,444,761
2026-04-09	147.60	148.40	143.40	147.60	146.60	1,325,577
2026-04-08	150.00	153.15	146.60	147.60	146.60	1,327,429
2026-04-07	146.00	147.00	143.40	145.20	144.21	779,973
2026-04-02	146.20	146.24	142.20	145.00	144.02	775,192
2026-04-01	144.00	149.60	144.00	147.00	146.00	768,781
2026-03-31	144.20	147.60	143.80	146.00	145.01	1,184,089
2026-03-30	141.20	146.40	140.80	145.00	144.02	829,130
2026-03-27	146.20	147.80	142.00	142.80	141.83	1,036,071
2026-03-26	150.80	151.46	145.00	146.20	145.21	4,314,628
2026-03-25	145.00	154.00	144.00	150.80	149.78	1,548,762
2026-03-24	148.60	150.00	143.00	143.40	142.43	2,050,326
2026-03-23	150.40	162.00	147.20	147.20	146.20	5,366,850
2026-03-20	198.00	198.00	186.20	190.00	188.71	4,664,313
2026-03-19	186.00	188.80	175.20	178.00	176.79	1,855,788
2026-03-18	184.80	191.60	184.80	189.00	187.72	1,948,940
2026-03-17	184.60	187.40	183.40	184.80	183.55	888,723
2026-03-16	186.20	187.35	179.68	184.80	183.55	1,756,342
2026-03-13	185.00	186.40	181.00	183.80	182.55	2,223,056
2026-03-12	185.60	187.60	184.16	186.20	184.94	650,420
2026-03-11	183.00	188.00	183.00	185.00	183.74	535,064
2026-03-10	190.60	191.76	185.00	185.60	184.34	686,530
2026-03-09	190.20	190.20	184.60	187.60	186.33	692,218
2026-03-06	187.20	195.60	187.20	191.60	190.30	599,441
2026-03-05	190.40	196.00	182.27	190.00	188.71	2,624,731
2026-03-04	191.20	195.60	191.00	194.80	193.48	2,113,314
2026-03-03	195.60	196.00	187.46	194.40	193.08	1,377,965
2026-03-02	203.00	203.13	196.20	196.80	195.46	779,142
2026-02-27	202.50	204.50	200.50	203.00	201.62	811,446
2026-02-26	193.80	203.00	191.60	202.50	201.13	2,140,127
2026-02-25	196.80	197.60	192.68	193.40	192.09	768,331
2026-02-24	198.00	199.00	195.40	196.40	195.07	972,552
2026-02-23	200.00	201.00	198.00	198.60	197.25	565,608
2026-02-20	200.00	201.00	198.00	200.00	198.64	1,083,196
2026-02-19	201.50	204.50	199.60	200.00	198.64	547,326
2026-02-18	197.60	207.25	197.60	202.50	201.13	2,761,912
2026-02-17	200.00	202.50	197.60	202.50	201.13	1,230,054
2026-02-16	206.50	207.00	199.00	201.00	199.64	710,256
2026-02-13	202.50	206.50	199.20	205.00	203.61	2,218,693
2026-02-12	202.50	204.00	199.00	199.00	197.65	1,024,307
2026-02-11	202.50	204.50	198.60	199.00	197.65	911,106
2026-02-10	200.00	205.00	200.00	202.50	201.13	892,542
2026-02-09	202.00	206.50	199.60	200.50	199.14	636,865
2026-02-06	201.00	205.00	199.32	204.00	202.62	660,313
2026-02-05	206.00	206.00	200.50	202.00	200.63	1,314,866
2026-02-04	203.00	206.50	202.00	203.50	202.12	1,344,581

← NewerPage 3 of 5 · 254 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.