Spire Healthcare Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 226.00 | 229.00 | 225.00 | 226.00 | 224.47 | 305,016 |
| 2025-11-06 | 232.00 | 232.00 | 225.50 | 225.50 | 223.97 | 416,681 |
| 2025-11-05 | 229.50 | 231.00 | 228.00 | 230.00 | 228.44 | 263,752 |
| 2025-11-04 | 235.00 | 235.00 | 226.50 | 230.50 | 228.94 | 826,040 |
| 2025-11-03 | 237.00 | 237.00 | 231.00 | 233.00 | 231.42 | 300,607 |
| 2025-10-31 | 237.00 | 237.00 | 233.50 | 234.50 | 232.91 | 392,774 |
| 2025-10-30 | 241.00 | 241.00 | 232.50 | 236.50 | 234.89 | 545,917 |
| 2025-10-29 | 235.00 | 238.50 | 235.00 | 235.50 | 233.90 | 414,617 |
| 2025-10-28 | 244.00 | 244.00 | 236.50 | 237.00 | 235.39 | 856,042 |
| 2025-10-27 | 245.00 | 245.00 | 238.00 | 239.00 | 237.38 | 885,535 |
| 2025-10-24 | 241.50 | 242.00 | 237.50 | 242.00 | 240.36 | 599,926 |
| 2025-10-23 | 243.50 | 245.00 | 239.00 | 240.00 | 238.37 | 3,145,035 |
| 2025-10-22 | 230.00 | 243.04 | 230.00 | 243.00 | 241.35 | 3,217,991 |
| 2025-10-21 | 238.50 | 239.00 | 232.00 | 233.50 | 231.92 | 399,603 |
← NewerPage 5 of 5 · 254 trading days
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.