Spire Healthcare Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 218.00 | 219.50 | 215.50 | 215.50 | 211.54 | 222,151 |
| 2024-11-25 | 216.00 | 220.00 | 216.00 | 218.50 | 214.49 | 370,488 |
| 2024-11-22 | 216.00 | 220.50 | 216.00 | 219.50 | 215.47 | 264,463 |
| 2024-11-21 | 215.00 | 217.50 | 215.00 | 216.50 | 212.52 | 483,649 |
| 2024-11-20 | 220.50 | 222.50 | 216.00 | 216.00 | 212.03 | 356,483 |
| 2024-11-19 | 222.00 | 222.00 | 217.50 | 220.00 | 215.96 | 263,372 |
| 2024-11-18 | 218.50 | 220.11 | 216.50 | 217.00 | 213.01 | 284,086 |
| 2024-11-15 | 216.00 | 220.00 | 216.00 | 219.50 | 215.47 | 211,376 |
| 2024-11-14 | 215.50 | 219.50 | 215.00 | 219.00 | 214.98 | 282,058 |
| 2024-11-13 | 217.00 | 219.00 | 214.50 | 215.50 | 211.54 | 396,563 |
| 2024-11-12 | 220.00 | 224.50 | 217.00 | 217.00 | 213.01 | 422,365 |
| 2024-11-11 | 217.50 | 221.50 | 216.50 | 220.00 | 215.96 | 426,518 |
| 2024-11-08 | 221.00 | 221.00 | 214.24 | 215.00 | 211.05 | 4,680,895 |
| 2024-11-07 | 212.50 | 218.00 | 212.50 | 216.50 | 212.52 | 348,662 |
| 2024-11-06 | 220.00 | 220.00 | 215.00 | 217.50 | 213.50 | 946,472 |
| 2024-11-05 | 214.50 | 220.50 | 214.50 | 215.00 | 211.05 | 999,203 |
| 2024-11-04 | 224.00 | 224.00 | 217.00 | 217.00 | 213.01 | 360,516 |
| 2024-11-01 | 215.50 | 220.50 | 214.50 | 219.00 | 214.98 | 919,920 |
| 2024-10-31 | 221.50 | 222.25 | 214.86 | 216.00 | 212.03 | 528,856 |
| 2024-10-30 | 216.50 | 223.50 | 216.50 | 220.50 | 216.45 | 858,423 |
| 2024-10-29 | 227.50 | 227.50 | 217.00 | 218.00 | 214.00 | 861,730 |
| 2024-10-28 | 224.50 | 227.00 | 222.00 | 222.50 | 218.41 | 354,045 |
| 2024-10-25 | 227.50 | 233.50 | 224.00 | 224.00 | 219.88 | 509,374 |
| 2024-10-24 | 221.00 | 233.25 | 220.12 | 230.50 | 226.27 | 1,936,323 |
| 2024-10-23 | 220.00 | 224.00 | 217.50 | 220.00 | 215.96 | 226,240 |
| 2024-10-22 | 219.50 | 224.00 | 218.89 | 221.00 | 216.94 | 421,785 |
| 2024-10-21 | 226.00 | 229.00 | 223.50 | 223.50 | 219.39 | 198,889 |
| 2024-10-18 | 228.00 | 229.00 | 225.22 | 228.50 | 224.30 | 246,436 |
| 2024-10-17 | 222.00 | 226.50 | 222.00 | 226.00 | 221.85 | 196,888 |
| 2024-10-16 | 227.50 | 227.50 | 224.00 | 224.00 | 219.88 | 166,927 |
| 2024-10-15 | 224.00 | 227.50 | 224.00 | 225.00 | 220.87 | 230,097 |
| 2024-10-14 | 225.50 | 229.00 | 223.00 | 226.00 | 221.85 | 167,128 |
| 2024-10-11 | 226.50 | 227.00 | 225.00 | 225.00 | 220.87 | 372,834 |
| 2024-10-10 | 233.50 | 233.50 | 225.50 | 227.00 | 222.83 | 252,638 |
| 2024-10-09 | 227.00 | 230.00 | 227.00 | 229.00 | 224.79 | 253,417 |
| 2024-10-08 | 230.00 | 233.00 | 226.00 | 228.50 | 224.30 | 449,551 |
| 2024-10-07 | 232.00 | 237.50 | 231.50 | 231.50 | 227.25 | 389,051 |
| 2024-10-04 | 230.00 | 235.05 | 230.00 | 233.00 | 228.72 | 244,039 |
| 2024-10-03 | 233.00 | 235.50 | 232.50 | 233.50 | 229.21 | 418,506 |
| 2024-10-02 | 238.50 | 238.50 | 232.50 | 233.00 | 228.72 | 333,875 |
| 2024-10-01 | 232.50 | 236.50 | 232.50 | 233.50 | 229.21 | 439,736 |
| 2024-09-30 | 236.00 | 238.00 | 234.00 | 235.50 | 231.17 | 371,211 |
| 2024-09-27 | 231.00 | 238.50 | 231.00 | 236.00 | 231.66 | 331,526 |
| 2024-09-26 | 235.50 | 238.00 | 233.95 | 235.50 | 231.17 | 324,489 |
| 2024-09-25 | 237.50 | 238.50 | 232.83 | 234.00 | 229.70 | 398,365 |
| 2024-09-24 | 233.50 | 236.50 | 233.00 | 233.00 | 228.72 | 1,705,871 |
| 2024-09-23 | 236.50 | 237.00 | 233.50 | 233.50 | 229.21 | 544,621 |
| 2024-09-20 | 235.00 | 236.50 | 233.00 | 234.00 | 229.70 | 1,099,128 |
| 2024-09-19 | 235.00 | 236.50 | 234.00 | 235.00 | 230.68 | 317,753 |
| 2024-09-18 | 237.00 | 239.00 | 234.50 | 234.50 | 230.19 | 279,181 |
| 2024-09-17 | 236.50 | 237.50 | 233.50 | 237.50 | 233.14 | 360,924 |
| 2024-09-16 | 243.50 | 245.50 | 234.00 | 235.50 | 231.17 | 526,578 |
| 2024-09-13 | 248.00 | 249.00 | 243.50 | 243.50 | 239.03 | 359,845 |
| 2024-09-12 | 252.00 | 255.00 | 248.00 | 248.00 | 243.44 | 374,472 |
| 2024-09-11 | 253.50 | 253.50 | 250.00 | 250.00 | 245.41 | 170,300 |
| 2024-09-10 | 250.50 | 252.50 | 249.50 | 251.00 | 246.39 | 269,322 |
| 2024-09-09 | 250.00 | 252.73 | 250.00 | 252.00 | 247.37 | 127,779 |
| 2024-09-06 | 252.50 | 256.50 | 249.00 | 250.50 | 245.90 | 294,676 |
| 2024-09-05 | 255.50 | 255.50 | 252.00 | 254.00 | 249.33 | 77,966 |
| 2024-09-04 | 250.50 | 252.00 | 246.75 | 252.00 | 247.37 | 227,087 |
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.