Spire Healthcare Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 212.00 | 212.00 | 204.00 | 204.00 | 202.62 | 816,973 |
| 2026-02-02 | 208.00 | 208.50 | 204.45 | 208.00 | 206.59 | 1,178,972 |
| 2026-01-30 | 205.00 | 208.00 | 204.00 | 204.00 | 202.62 | 2,544,723 |
| 2026-01-29 | 210.50 | 212.50 | 205.00 | 205.00 | 203.61 | 2,436,162 |
| 2026-01-28 | 207.50 | 211.00 | 205.50 | 210.00 | 208.57 | 1,323,661 |
| 2026-01-27 | 212.00 | 213.50 | 204.00 | 206.00 | 204.60 | 2,450,509 |
| 2026-01-26 | 211.50 | 215.00 | 202.00 | 210.00 | 208.57 | 8,311,228 |
| 2026-01-23 | 178.20 | 182.00 | 175.00 | 178.20 | 176.99 | 1,165,027 |
| 2026-01-22 | 181.60 | 182.20 | 177.76 | 179.80 | 178.58 | 1,622,887 |
| 2026-01-21 | 179.00 | 180.20 | 172.60 | 178.20 | 176.99 | 2,032,252 |
| 2026-01-20 | 177.00 | 180.40 | 177.00 | 178.80 | 177.59 | 825,886 |
| 2026-01-19 | 181.80 | 181.80 | 175.20 | 180.00 | 178.78 | 1,477,454 |
| 2026-01-16 | 178.00 | 185.00 | 178.00 | 181.00 | 179.77 | 1,108,728 |
| 2026-01-15 | 181.00 | 181.00 | 178.60 | 179.80 | 178.58 | 1,143,937 |
| 2026-01-14 | 185.00 | 185.00 | 178.40 | 179.40 | 178.18 | 3,118,200 |
| 2026-01-13 | 175.00 | 182.40 | 175.00 | 182.40 | 181.16 | 4,420,774 |
| 2026-01-12 | 171.00 | 177.00 | 171.00 | 176.00 | 174.81 | 2,120,478 |
| 2026-01-09 | 173.00 | 175.60 | 169.60 | 174.00 | 172.82 | 2,964,387 |
| 2026-01-08 | 169.00 | 173.40 | 169.00 | 173.40 | 172.22 | 19,008,033 |
| 2026-01-07 | 174.00 | 174.00 | 168.80 | 170.40 | 169.24 | 1,937,329 |
| 2026-01-06 | 170.00 | 172.60 | 168.60 | 172.00 | 170.83 | 6,940,048 |
| 2026-01-05 | 170.00 | 170.00 | 166.00 | 169.40 | 168.25 | 1,309,452 |
| 2026-01-02 | 170.00 | 171.00 | 166.40 | 169.00 | 167.85 | 5,291,662 |
| 2025-12-31 | 165.80 | 167.40 | 165.00 | 167.00 | 165.87 | 223,552 |
| 2025-12-30 | 166.80 | 168.03 | 164.96 | 166.80 | 165.67 | 581,539 |
| 2025-12-29 | 164.00 | 167.00 | 164.00 | 166.80 | 165.67 | 260,121 |
| 2025-12-24 | 171.00 | 171.00 | 165.80 | 165.80 | 164.67 | 172,446 |
| 2025-12-23 | 169.00 | 169.00 | 165.60 | 167.40 | 166.26 | 303,369 |
| 2025-12-22 | 164.00 | 168.20 | 164.00 | 166.00 | 164.87 | 466,229 |
| 2025-12-19 | 167.20 | 169.60 | 165.80 | 167.40 | 166.26 | 1,660,430 |
| 2025-12-18 | 169.00 | 169.00 | 165.80 | 168.00 | 166.86 | 577,177 |
| 2025-12-17 | 166.40 | 167.20 | 164.80 | 166.20 | 165.07 | 672,651 |
| 2025-12-16 | 169.40 | 169.40 | 164.80 | 165.60 | 164.48 | 778,717 |
| 2025-12-15 | 169.00 | 170.84 | 165.40 | 165.40 | 164.28 | 3,384,985 |
| 2025-12-12 | 170.60 | 170.80 | 167.60 | 168.60 | 167.46 | 1,015,158 |
| 2025-12-11 | 170.60 | 170.60 | 167.12 | 169.20 | 168.05 | 1,011,470 |
| 2025-12-10 | 171.00 | 171.00 | 167.80 | 169.40 | 168.25 | 1,676,908 |
| 2025-12-09 | 176.00 | 177.40 | 167.80 | 167.80 | 166.66 | 4,819,173 |
| 2025-12-08 | 173.60 | 176.60 | 171.20 | 174.00 | 172.82 | 5,140,063 |
| 2025-12-05 | 181.20 | 187.53 | 175.00 | 176.20 | 175.00 | 4,524,365 |
| 2025-12-04 | 182.40 | 189.40 | 179.14 | 181.20 | 179.97 | 4,426,833 |
| 2025-12-03 | 206.00 | 206.00 | 185.00 | 185.80 | 184.54 | 10,044,151 |
| 2025-12-02 | 223.50 | 229.00 | 222.85 | 223.50 | 221.98 | 312,336 |
| 2025-12-01 | 234.00 | 234.00 | 224.50 | 226.50 | 224.96 | 312,743 |
| 2025-11-28 | 229.00 | 230.00 | 227.50 | 229.50 | 227.94 | 434,180 |
| 2025-11-27 | 225.00 | 229.59 | 221.00 | 229.00 | 227.45 | 444,847 |
| 2025-11-26 | 231.00 | 231.00 | 221.00 | 224.00 | 222.48 | 1,825,145 |
| 2025-11-25 | 221.50 | 231.50 | 218.50 | 226.00 | 224.47 | 639,714 |
| 2025-11-24 | 225.00 | 227.00 | 218.63 | 222.00 | 220.49 | 1,219,342 |
| 2025-11-21 | 219.50 | 223.50 | 218.00 | 223.50 | 221.98 | 1,246,031 |
| 2025-11-20 | 222.00 | 225.00 | 220.50 | 221.00 | 219.50 | 472,300 |
| 2025-11-19 | 225.50 | 225.50 | 220.50 | 221.00 | 219.50 | 413,362 |
| 2025-11-18 | 224.00 | 224.50 | 219.00 | 222.50 | 220.99 | 683,256 |
| 2025-11-17 | 225.00 | 229.50 | 222.82 | 226.00 | 224.47 | 156,158 |
| 2025-11-14 | 225.00 | 226.00 | 221.68 | 225.00 | 223.47 | 1,405,702 |
| 2025-11-13 | 230.00 | 230.50 | 225.00 | 225.00 | 223.47 | 544,673 |
| 2025-11-12 | 229.00 | 229.50 | 227.00 | 228.00 | 226.45 | 334,819 |
| 2025-11-11 | 226.50 | 229.00 | 226.00 | 229.00 | 227.45 | 719,727 |
| 2025-11-10 | 225.00 | 229.00 | 225.00 | 226.50 | 224.96 | 270,873 |
| 2025-11-07 | 226.00 | 229.00 | 225.00 | 226.00 | 224.47 | 305,016 |
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.