Spire Healthcare Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	194.80	200.00	194.80	197.20	193.58	498,754
2025-05-20	199.00	200.00	197.20	199.60	195.93	2,349,856
2025-05-19	200.00	200.00	195.40	198.60	194.95	549,117
2025-05-16	200.00	200.00	197.60	199.00	195.34	1,908,566
2025-05-15	198.40	199.80	194.00	199.00	195.34	1,045,929
2025-05-14	200.00	200.00	194.00	198.60	194.95	648,444
2025-05-13	196.60	200.00	194.20	195.40	191.81	468,139
2025-05-12	204.00	205.50	197.00	197.00	193.38	1,808,161
2025-05-09	195.40	203.50	195.40	203.50	199.76	361,601
2025-05-08	204.00	205.00	199.60	199.80	196.13	885,919
2025-05-07	204.00	204.00	197.00	201.50	197.80	1,301,833
2025-05-06	198.80	203.50	196.34	203.00	199.27	629,605
2025-05-02	196.00	198.60	192.20	196.00	192.40	489,094
2025-05-01	192.60	195.20	190.75	193.20	189.65	347,298
2025-04-30	191.00	195.20	191.00	193.40	189.85	1,133,981
2025-04-29	189.80	192.00	188.80	190.60	187.10	377,070
2025-04-28	186.00	190.00	184.40	188.80	185.33	266,249
2025-04-25	187.00	188.80	183.90	185.00	181.60	415,642
2025-04-24	183.80	186.20	182.20	185.00	181.60	268,586
2025-04-23	182.80	184.60	179.40	183.40	180.03	488,526
2025-04-22	184.20	186.20	179.73	181.00	177.67	416,224
2025-04-17	186.20	187.40	183.10	185.40	181.99	696,061
2025-04-16	187.60	188.02	184.60	187.40	183.96	299,502
2025-04-15	184.80	188.20	182.20	188.00	184.55	436,951
2025-04-14	179.80	183.60	177.20	183.40	180.03	460,036
2025-04-11	176.40	178.00	173.35	177.00	173.75	547,931
2025-04-10	180.00	183.00	175.60	176.40	173.16	766,227
2025-04-09	177.80	182.34	174.08	174.80	171.59	846,189
2025-04-08	179.00	184.40	175.01	180.60	177.28	880,395
2025-04-07	178.20	179.80	169.60	175.00	171.79	1,707,490
2025-04-04	188.40	190.00	180.00	181.20	177.87	3,740,293
2025-04-03	180.00	193.80	180.00	189.40	185.92	1,964,169
2025-04-02	180.00	184.20	176.85	183.80	180.42	783,076
2025-04-01	176.00	184.64	176.00	182.80	179.44	525,860
2025-03-31	175.00	180.80	173.20	177.40	174.14	772,657
2025-03-28	174.60	179.20	171.80	178.60	175.32	494,565
2025-03-27	171.00	174.20	170.20	172.00	168.84	355,455
2025-03-26	177.20	177.20	171.40	171.40	168.25	568,309
2025-03-25	172.60	176.40	172.60	174.80	171.59	416,749
2025-03-24	178.40	178.40	171.20	173.20	170.02	824,325
2025-03-21	175.00	177.00	172.96	174.20	171.00	917,863
2025-03-20	181.40	183.40	176.20	176.60	173.36	2,044,912
2025-03-19	178.80	182.00	176.80	180.00	176.69	597,804
2025-03-18	180.00	181.20	177.74	178.60	175.32	647,464
2025-03-17	175.40	179.80	175.40	177.20	173.94	762,828
2025-03-14	174.40	178.07	173.20	176.80	173.55	1,085,576
2025-03-13	175.00	179.00	173.00	174.00	170.80	1,594,804
2025-03-12	172.40	177.60	172.40	176.00	172.77	1,085,126
2025-03-11	175.00	178.60	171.00	172.40	169.23	2,330,600
2025-03-10	175.60	178.00	168.20	173.40	170.21	2,841,103
2025-03-07	186.20	189.60	174.80	174.80	171.59	2,518,367
2025-03-06	221.00	223.23	168.20	188.60	185.14	8,175,158
2025-03-05	225.00	227.00	222.00	224.50	220.38	394,074
2025-03-04	230.00	230.00	223.50	224.50	220.38	553,698
2025-03-03	227.50	230.00	225.00	229.00	224.79	352,992
2025-02-28	228.00	228.00	223.50	226.50	222.34	690,595
2025-02-27	229.00	230.00	225.50	227.00	222.83	214,146
2025-02-26	228.00	231.00	226.50	227.00	222.83	258,044
2025-02-25	225.00	226.50	224.00	226.00	221.85	422,340
2025-02-24	230.00	230.00	223.43	225.50	221.36	363,447

← NewerPage 7 of 22 · 1,262 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.