Spire Healthcare Group Plc historical data

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

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

← NewerPage 4 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.