Spire Healthcare Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	228.50	230.00	222.50	225.00	223.47	753,039
2025-08-13	214.00	229.00	213.83	228.50	226.95	2,616,748
2025-08-12	208.50	215.50	208.50	214.00	212.55	428,593
2025-08-11	214.00	218.00	212.50	212.50	211.06	450,468
2025-08-08	214.00	215.50	211.50	214.50	213.04	523,489
2025-08-07	208.00	216.00	208.00	213.00	211.55	774,058
2025-08-06	209.00	212.00	206.00	208.00	206.59	336,511
2025-08-05	207.00	210.50	206.00	207.00	205.60	567,889
2025-08-04	207.00	212.50	207.00	207.00	205.60	369,087
2025-08-01	216.00	216.50	209.93	211.00	209.57	867,921
2025-07-31	230.00	230.00	217.00	218.00	216.52	3,787,006
2025-07-30	225.50	227.00	224.50	225.00	223.47	301,163
2025-07-29	221.00	226.50	221.00	225.50	223.97	592,304
2025-07-28	231.50	231.50	224.00	225.00	223.47	429,503
2025-07-25	225.00	227.50	225.00	226.50	224.96	609,470
2025-07-24	225.00	232.50	225.00	227.50	225.96	498,874
2025-07-23	230.00	230.50	225.50	227.00	225.46	536,168
2025-07-22	221.00	226.50	221.00	225.00	223.47	635,505
2025-07-21	224.50	227.00	224.50	225.00	223.47	517,555
2025-07-18	226.00	226.97	224.50	225.00	223.47	315,569
2025-07-17	220.00	227.00	219.50	225.00	223.47	640,828
2025-07-16	220.50	223.00	220.50	220.50	219.00	227,466
2025-07-15	218.50	225.00	218.50	222.00	220.49	399,177
2025-07-14	220.00	223.50	220.00	223.50	221.98	334,849
2025-07-11	224.00	225.50	219.50	222.00	220.49	359,551
2025-07-10	222.50	225.00	221.00	224.50	222.98	311,993
2025-07-09	220.50	222.13	219.00	220.00	218.51	1,139,382
2025-07-08	224.50	226.50	220.00	221.00	219.50	1,591,081
2025-07-07	229.00	229.00	226.00	226.50	224.96	329,592
2025-07-04	230.00	230.00	225.00	228.00	226.45	422,834
2025-07-03	228.00	228.00	222.50	227.00	225.46	2,077,042
2025-07-02	226.50	229.50	221.50	223.50	221.98	389,553
2025-07-01	224.50	227.00	223.50	227.00	225.46	564,808
2025-06-30	220.00	226.50	220.00	224.00	222.48	345,688
2025-06-27	224.00	225.50	223.00	225.50	223.97	475,778
2025-06-26	222.00	224.00	217.00	224.00	222.48	594,119
2025-06-25	217.00	222.50	213.00	217.00	215.53	951,309
2025-06-24	211.50	215.50	210.00	213.00	211.55	1,598,102
2025-06-23	205.00	210.00	205.00	210.00	208.57	6,157,062
2025-06-20	209.00	210.70	208.50	209.00	207.58	2,053,460
2025-06-19	206.00	210.00	206.00	208.00	206.59	441,850
2025-06-18	206.00	210.50	205.50	208.00	206.59	310,909
2025-06-17	209.50	210.50	207.50	208.00	206.59	445,559
2025-06-16	205.00	212.00	205.00	210.00	208.57	294,815
2025-06-13	208.00	211.00	206.50	208.50	207.08	1,237,791
2025-06-12	208.50	213.50	207.00	209.50	208.08	801,045
2025-06-11	209.50	212.50	209.50	211.00	209.57	511,826
2025-06-10	207.50	214.00	207.50	211.00	209.57	995,915
2025-06-09	210.00	211.00	206.50	208.00	206.59	651,560
2025-06-06	212.00	212.00	204.50	209.00	207.58	1,730,428
2025-06-05	203.00	208.00	203.00	208.00	206.59	566,542
2025-06-04	200.00	206.50	200.00	205.50	204.11	682,533
2025-06-03	208.00	208.00	201.50	201.50	200.13	541,111
2025-06-02	197.80	206.00	192.20	204.00	202.62	8,372,349
2025-05-30	188.80	194.00	188.80	193.60	192.29	1,814,442
2025-05-29	193.40	194.00	191.94	193.40	192.09	376,781
2025-05-28	195.00	195.00	192.40	192.80	191.49	408,451
2025-05-27	193.80	195.40	192.00	194.40	193.08	1,265,376
2025-05-23	188.80	194.60	188.80	191.20	189.90	1,260,059
2025-05-22	195.00	197.80	192.00	193.40	192.09	794,098

← NewerPage 6 of 22 · 1,267 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.