Spire Healthcare Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 247.50 | 247.50 | 247.00 | 247.50 | 247.50 | 1,051,584 |
| 2026-10-19 | 249.50 | 249.50 | 247.00 | 247.00 | 247.00 | 1,514,344 |
| 2026-10-16 | 248.00 | 248.00 | 247.00 | 248.00 | 248.00 | 467,203 |
| 2026-10-15 | 247.00 | 248.00 | 247.00 | 247.50 | 247.50 | 842,247 |
| 2026-10-14 | 247.50 | 248.00 | 247.00 | 247.50 | 247.50 | 1,060,960 |
| 2026-10-13 | 248.00 | 248.00 | 247.00 | 247.50 | 247.50 | 473,389 |
| 2026-10-12 | 247.50 | 247.50 | 246.75 | 247.00 | 247.00 | 537,395 |
| 2026-10-09 | 247.00 | 247.00 | 246.50 | 247.00 | 247.00 | 2,214,242 |
| 2026-10-08 | 247.50 | 247.63 | 246.50 | 246.50 | 246.50 | 1,309,323 |
| 2026-10-07 | 247.50 | 247.50 | 246.50 | 247.00 | 247.00 | 2,253,435 |
| 2026-10-06 | 247.00 | 247.50 | 247.00 | 247.00 | 247.00 | 1,659,103 |
| 2026-10-05 | 247.50 | 248.00 | 247.00 | 247.00 | 247.00 | 402,187 |
| 2026-10-02 | 247.50 | 248.00 | 247.00 | 247.00 | 247.00 | 1,102,735 |
| 2026-10-01 | 246.00 | 247.50 | 246.00 | 247.50 | 247.50 | 1,960,609 |
| 2026-09-30 | 245.50 | 246.50 | 245.50 | 246.50 | 246.50 | 11,275,604 |
| 2026-09-29 | 246.00 | 246.00 | 245.50 | 245.50 | 245.50 | 953,424 |
| 2026-09-28 | 245.50 | 246.00 | 245.17 | 246.00 | 246.00 | 3,843,679 |
| 2026-09-25 | 245.50 | 246.00 | 245.00 | 245.50 | 245.50 | 395,153 |
| 2026-09-24 | 245.50 | 246.00 | 245.00 | 245.50 | 245.50 | 15,075,202 |
| 2026-09-23 | 245.50 | 246.00 | 245.00 | 245.50 | 245.50 | 2,090,610 |
| 2026-09-22 | 245.50 | 246.00 | 245.50 | 245.50 | 245.50 | 706,233 |
| 2026-09-21 | 245.00 | 246.00 | 245.00 | 245.50 | 245.50 | 710,790 |
| 2026-09-18 | 245.50 | 245.50 | 245.00 | 245.50 | 245.50 | 612,198 |
| 2026-09-17 | 246.00 | 246.00 | 245.00 | 245.50 | 245.50 | 10,778,549 |
| 2026-09-16 | 245.50 | 246.00 | 245.50 | 246.00 | 246.00 | 551,394 |
| 2026-09-15 | 246.00 | 246.00 | 245.00 | 245.50 | 245.50 | 785,435 |
| 2026-09-14 | 245.50 | 246.00 | 245.00 | 246.00 | 246.00 | 2,152,212 |
| 2026-09-11 | 246.50 | 246.50 | 245.50 | 246.00 | 246.00 | 2,807,993 |
| 2026-09-10 | 246.00 | 246.50 | 245.00 | 246.50 | 246.50 | 4,736,268 |
| 2026-09-09 | 246.00 | 246.00 | 245.00 | 246.00 | 246.00 | 6,727,683 |
| 2026-09-08 | 245.50 | 246.00 | 245.00 | 245.50 | 245.50 | 30,754,013 |
| 2026-09-07 | 245.00 | 246.00 | 245.00 | 245.00 | 245.00 | 8,820,513 |
| 2026-09-04 | 241.00 | 242.59 | 236.50 | 238.00 | 238.00 | 3,568,541 |
| 2026-09-03 | 240.50 | 242.00 | 235.00 | 241.00 | 241.00 | 2,154,491 |
| 2026-09-02 | 232.50 | 238.00 | 232.50 | 236.00 | 236.00 | 788,859 |
| 2026-09-01 | 235.00 | 237.50 | 233.00 | 237.00 | 237.00 | 1,257,053 |
| 2026-08-28 | 231.00 | 237.50 | 231.00 | 235.00 | 235.00 | 955,828 |
| 2026-08-27 | 240.00 | 240.00 | 234.50 | 234.50 | 234.50 | 494,851 |
| 2026-08-26 | 236.00 | 239.50 | 235.63 | 236.00 | 236.00 | 644,408 |
| 2026-08-25 | 235.00 | 237.00 | 233.00 | 237.00 | 237.00 | 572,834 |
| 2026-08-24 | 230.50 | 237.00 | 230.50 | 234.50 | 234.50 | 541,043 |
| 2026-08-21 | 235.50 | 236.00 | 231.93 | 235.00 | 235.00 | 1,427,407 |
| 2026-08-20 | 235.00 | 236.50 | 234.00 | 236.00 | 236.00 | 738,142 |
| 2026-08-19 | 234.50 | 236.00 | 232.00 | 235.50 | 235.50 | 391,380 |
| 2026-08-18 | 236.50 | 236.50 | 234.18 | 235.00 | 235.00 | 605,657 |
| 2026-08-17 | 234.00 | 234.50 | 232.00 | 234.50 | 234.50 | 375,898 |
| 2026-08-14 | 231.50 | 234.00 | 229.00 | 234.00 | 234.00 | 861,684 |
| 2026-08-13 | 235.00 | 235.00 | 229.50 | 231.00 | 231.00 | 934,766 |
| 2026-08-12 | 234.00 | 234.00 | 229.00 | 230.00 | 230.00 | 1,058,369 |
| 2026-08-11 | 235.00 | 235.00 | 229.00 | 230.00 | 230.00 | 757,370 |
| 2026-08-10 | 235.00 | 236.50 | 233.00 | 233.00 | 233.00 | 795,070 |
| 2026-08-07 | 235.00 | 236.50 | 233.00 | 234.00 | 234.00 | 975,876 |
| 2026-08-06 | 235.00 | 236.50 | 224.35 | 235.00 | 235.00 | 1,889,987 |
| 2026-08-05 | 232.50 | 234.00 | 229.50 | 232.50 | 232.50 | 6,041,200 |
| 2026-08-04 | 232.50 | 232.50 | 228.00 | 230.00 | 230.00 | 1,885,984 |
| 2026-08-03 | 233.00 | 234.50 | 231.00 | 233.00 | 233.00 | 1,605,122 |
| 2026-07-31 | 234.50 | 235.00 | 233.00 | 233.50 | 233.50 | 721,793 |
| 2026-07-30 | 234.00 | 235.00 | 229.50 | 234.50 | 234.50 | 1,564,034 |
| 2026-07-29 | 234.00 | 235.00 | 231.14 | 234.00 | 234.00 | 1,680,256 |
| 2026-07-28 | 232.00 | 236.00 | 231.00 | 233.50 | 233.50 | 1,195,022 |
Page 1 of 3 · 128 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.