Spire Healthcare Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-20 | 240.00 | 240.00 | 234.50 | 236.00 | 234.40 | 1,051,335 |
| 2025-10-17 | 236.00 | 241.50 | 235.50 | 237.00 | 235.39 | 529,173 |
| 2025-10-16 | 246.00 | 246.00 | 238.00 | 240.50 | 238.87 | 688,345 |
| 2025-10-15 | 243.50 | 244.00 | 238.00 | 242.00 | 240.36 | 341,315 |
| 2025-10-14 | 239.50 | 242.50 | 237.00 | 241.50 | 239.86 | 479,015 |
| 2025-10-13 | 244.00 | 244.50 | 241.00 | 241.50 | 239.86 | 461,510 |
| 2025-10-10 | 249.00 | 249.00 | 241.00 | 242.00 | 240.36 | 328,980 |
| 2025-10-09 | 239.50 | 247.00 | 239.00 | 245.00 | 243.34 | 502,182 |
| 2025-10-08 | 245.00 | 245.00 | 238.00 | 240.50 | 238.87 | 667,281 |
| 2025-10-07 | 230.00 | 245.25 | 230.00 | 239.50 | 237.87 | 1,258,766 |
| 2025-10-06 | 242.00 | 242.00 | 234.50 | 234.50 | 232.91 | 337,656 |
| 2025-10-03 | 241.50 | 243.50 | 236.24 | 240.50 | 238.87 | 465,787 |
| 2025-10-02 | 240.00 | 246.00 | 239.50 | 241.00 | 239.36 | 259,999 |
| 2025-10-01 | 248.50 | 251.50 | 244.50 | 244.50 | 242.84 | 6,182,819 |
| 2025-09-30 | 248.50 | 249.50 | 246.50 | 249.00 | 247.31 | 1,002,737 |
| 2025-09-29 | 240.00 | 249.50 | 240.00 | 248.50 | 246.81 | 622,747 |
| 2025-09-26 | 241.00 | 247.50 | 241.00 | 245.50 | 243.83 | 2,827,980 |
| 2025-09-25 | 249.00 | 250.00 | 244.00 | 246.00 | 244.33 | 5,741,976 |
| 2025-09-24 | 243.00 | 246.00 | 239.00 | 245.50 | 243.83 | 730,719 |
| 2025-09-23 | 233.00 | 247.00 | 233.00 | 244.00 | 242.34 | 5,401,085 |
| 2025-09-22 | 248.00 | 250.00 | 235.50 | 235.50 | 233.90 | 920,373 |
| 2025-09-19 | 226.00 | 256.50 | 225.50 | 247.00 | 245.32 | 13,010,722 |
| 2025-09-18 | 218.00 | 224.00 | 212.50 | 216.50 | 215.03 | 3,969,207 |
| 2025-09-17 | 202.00 | 208.50 | 202.00 | 208.00 | 206.59 | 697,055 |
| 2025-09-16 | 207.00 | 211.00 | 203.00 | 203.00 | 201.62 | 550,329 |
| 2025-09-15 | 204.00 | 210.00 | 204.00 | 208.00 | 206.59 | 216,118 |
| 2025-09-12 | 215.50 | 215.50 | 207.50 | 208.00 | 206.59 | 257,670 |
| 2025-09-11 | 207.00 | 212.00 | 207.00 | 210.50 | 209.07 | 643,379 |
| 2025-09-10 | 211.50 | 214.50 | 209.83 | 210.00 | 208.57 | 317,587 |
| 2025-09-09 | 214.50 | 217.00 | 211.50 | 212.50 | 211.06 | 311,673 |
| 2025-09-08 | 209.50 | 214.00 | 209.50 | 213.00 | 211.55 | 217,994 |
| 2025-09-05 | 214.00 | 215.00 | 211.00 | 212.00 | 210.56 | 178,234 |
| 2025-09-04 | 210.50 | 214.50 | 209.50 | 214.00 | 212.55 | 1,481,267 |
| 2025-09-03 | 205.50 | 211.50 | 205.50 | 211.50 | 210.06 | 1,530,729 |
| 2025-09-02 | 213.00 | 218.00 | 209.00 | 209.00 | 207.58 | 574,084 |
| 2025-09-01 | 222.00 | 222.00 | 214.50 | 217.00 | 215.53 | 307,227 |
| 2025-08-29 | 220.50 | 222.00 | 215.99 | 217.00 | 215.53 | 866,254 |
| 2025-08-28 | 221.00 | 224.00 | 220.00 | 221.00 | 219.50 | 464,320 |
| 2025-08-27 | 227.00 | 227.00 | 222.50 | 223.00 | 221.49 | 338,208 |
| 2025-08-26 | 230.00 | 231.00 | 225.50 | 226.00 | 224.47 | 1,079,322 |
| 2025-08-22 | 225.50 | 228.50 | 223.00 | 227.50 | 225.96 | 291,822 |
| 2025-08-21 | 221.50 | 226.00 | 220.00 | 224.50 | 222.98 | 4,399,311 |
| 2025-08-20 | 219.50 | 222.00 | 217.50 | 222.00 | 220.49 | 277,655 |
| 2025-08-19 | 222.00 | 224.00 | 218.50 | 220.00 | 218.51 | 359,962 |
| 2025-08-18 | 221.50 | 224.00 | 220.00 | 221.00 | 219.50 | 302,068 |
| 2025-08-15 | 226.50 | 228.50 | 222.00 | 222.00 | 220.49 | 456,778 |
| 2025-08-14 | 228.50 | 230.00 | 222.50 | 225.00 | 223.47 | 753,039 |
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.