Spire Healthcare Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 224.00 | 228.50 | 224.00 | 228.50 | 224.30 | 168,223 |
| 2025-02-20 | 228.00 | 228.50 | 224.30 | 225.50 | 221.36 | 1,066,030 |
| 2025-02-19 | 230.50 | 230.50 | 225.50 | 227.50 | 223.32 | 253,187 |
| 2025-02-18 | 228.00 | 231.50 | 227.50 | 229.00 | 224.79 | 272,627 |
| 2025-02-17 | 230.00 | 230.50 | 228.20 | 229.50 | 225.28 | 514,196 |
| 2025-02-14 | 229.00 | 230.00 | 228.42 | 229.50 | 225.28 | 462,411 |
| 2025-02-13 | 228.50 | 231.00 | 226.50 | 229.00 | 224.79 | 811,791 |
| 2025-02-12 | 228.50 | 230.50 | 228.50 | 228.50 | 224.30 | 628,496 |
| 2025-02-11 | 229.50 | 231.50 | 228.50 | 229.00 | 224.79 | 323,165 |
| 2025-02-10 | 229.00 | 230.50 | 228.00 | 230.00 | 225.77 | 476,745 |
| 2025-02-07 | 229.00 | 230.50 | 228.00 | 228.50 | 224.30 | 512,276 |
| 2025-02-06 | 229.00 | 231.50 | 229.00 | 230.00 | 225.77 | 411,389 |
| 2025-02-05 | 231.00 | 231.00 | 227.00 | 229.00 | 224.79 | 401,866 |
| 2025-02-04 | 232.00 | 235.50 | 228.40 | 228.50 | 224.30 | 356,341 |
| 2025-02-03 | 232.50 | 236.50 | 229.50 | 232.00 | 227.74 | 335,578 |
| 2025-01-31 | 233.50 | 237.50 | 232.50 | 234.00 | 229.70 | 617,428 |
| 2025-01-30 | 232.00 | 234.50 | 230.50 | 233.00 | 228.72 | 243,174 |
| 2025-01-29 | 234.00 | 236.00 | 232.60 | 233.00 | 228.72 | 467,779 |
| 2025-01-28 | 229.50 | 234.00 | 229.50 | 234.00 | 229.70 | 291,382 |
| 2025-01-27 | 236.00 | 236.00 | 228.90 | 230.00 | 225.77 | 319,753 |
| 2025-01-24 | 230.00 | 235.50 | 230.00 | 231.00 | 226.76 | 335,123 |
| 2025-01-23 | 235.50 | 235.72 | 231.00 | 233.50 | 229.21 | 461,480 |
| 2025-01-22 | 237.50 | 237.50 | 234.50 | 234.50 | 230.19 | 514,197 |
| 2025-01-21 | 234.50 | 237.00 | 233.90 | 235.50 | 231.17 | 247,813 |
| 2025-01-20 | 238.50 | 238.50 | 234.50 | 235.00 | 230.68 | 412,666 |
| 2025-01-17 | 235.00 | 239.19 | 235.00 | 235.00 | 230.68 | 537,110 |
| 2025-01-16 | 234.50 | 238.50 | 234.50 | 237.00 | 232.65 | 503,606 |
| 2025-01-15 | 229.50 | 237.00 | 229.00 | 237.00 | 232.65 | 447,883 |
| 2025-01-14 | 225.00 | 230.60 | 225.00 | 228.00 | 223.81 | 654,923 |
| 2025-01-13 | 224.50 | 226.02 | 223.40 | 226.00 | 221.85 | 366,570 |
| 2025-01-10 | 230.00 | 230.20 | 224.50 | 224.50 | 220.38 | 355,006 |
| 2025-01-09 | 228.50 | 229.00 | 225.00 | 229.00 | 224.79 | 432,078 |
| 2025-01-08 | 230.00 | 230.00 | 225.00 | 225.50 | 221.36 | 385,322 |
| 2025-01-07 | 226.50 | 229.00 | 226.50 | 229.00 | 224.79 | 266,194 |
| 2025-01-06 | 224.00 | 228.00 | 221.00 | 227.00 | 222.83 | 298,079 |
| 2025-01-03 | 228.00 | 228.00 | 224.00 | 224.00 | 219.88 | 194,100 |
| 2025-01-02 | 226.50 | 228.00 | 223.50 | 228.00 | 223.81 | 217,656 |
| 2024-12-31 | 226.50 | 226.50 | 223.00 | 226.00 | 221.85 | 79,813 |
| 2024-12-30 | 223.50 | 225.50 | 223.00 | 223.50 | 219.39 | 293,630 |
| 2024-12-27 | 224.00 | 227.00 | 224.00 | 225.00 | 220.87 | 175,786 |
| 2024-12-24 | 226.00 | 226.50 | 223.00 | 226.50 | 222.34 | 92,846 |
| 2024-12-23 | 221.00 | 224.50 | 221.00 | 223.00 | 218.90 | 175,966 |
| 2024-12-20 | 222.00 | 224.50 | 219.13 | 223.50 | 219.39 | 1,225,072 |
| 2024-12-19 | 226.50 | 227.50 | 224.50 | 225.00 | 220.87 | 618,691 |
| 2024-12-18 | 225.00 | 228.50 | 225.00 | 227.00 | 222.83 | 275,746 |
| 2024-12-17 | 229.00 | 230.00 | 224.50 | 225.50 | 221.36 | 361,354 |
| 2024-12-16 | 231.50 | 231.50 | 227.00 | 228.00 | 223.81 | 494,699 |
| 2024-12-13 | 225.00 | 228.50 | 224.50 | 228.50 | 224.30 | 236,427 |
| 2024-12-12 | 223.50 | 226.50 | 222.50 | 226.00 | 221.85 | 310,132 |
| 2024-12-11 | 222.50 | 224.50 | 222.00 | 223.00 | 218.90 | 201,277 |
| 2024-12-10 | 221.00 | 225.00 | 221.00 | 223.00 | 218.90 | 242,255 |
| 2024-12-09 | 221.00 | 225.00 | 221.00 | 223.50 | 219.39 | 132,973 |
| 2024-12-06 | 224.00 | 227.00 | 222.00 | 223.00 | 218.90 | 212,800 |
| 2024-12-05 | 223.00 | 228.00 | 223.00 | 224.50 | 220.38 | 249,826 |
| 2024-12-04 | 220.00 | 226.50 | 220.00 | 225.00 | 220.87 | 529,816 |
| 2024-12-03 | 223.00 | 225.00 | 220.00 | 221.50 | 217.43 | 262,414 |
| 2024-12-02 | 223.50 | 229.00 | 220.50 | 222.00 | 217.92 | 346,951 |
| 2024-11-29 | 225.50 | 242.61 | 217.00 | 225.50 | 221.36 | 2,285,490 |
| 2024-11-28 | 217.50 | 220.00 | 217.25 | 219.50 | 215.47 | 246,259 |
| 2024-11-27 | 215.00 | 219.00 | 215.00 | 217.50 | 213.50 | 229,040 |
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.