Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 7,680.00 | 7,690.00 | 7,550.00 | 7,620.00 | 7,193.96 | 109,949 |
| 2024-08-30 | 7,685.00 | 7,725.00 | 7,625.00 | 7,695.00 | 7,264.77 | 261,800 |
| 2024-08-29 | 7,415.00 | 7,700.00 | 7,405.00 | 7,700.00 | 7,269.49 | 239,409 |
| 2024-08-28 | 7,370.00 | 7,415.00 | 7,335.00 | 7,410.00 | 6,995.70 | 101,502 |
| 2024-08-27 | 7,230.00 | 7,385.00 | 7,190.00 | 7,340.00 | 6,929.62 | 179,481 |
| 2024-08-23 | 7,310.00 | 7,360.00 | 7,260.00 | 7,310.00 | 6,901.29 | 195,156 |
| 2024-08-22 | 7,315.00 | 7,400.00 | 7,280.00 | 7,290.00 | 6,882.41 | 129,880 |
| 2024-08-21 | 7,330.00 | 7,385.00 | 7,300.00 | 7,335.00 | 6,924.90 | 183,942 |
| 2024-08-20 | 7,440.00 | 7,505.00 | 7,305.00 | 7,355.00 | 6,943.78 | 128,326 |
| 2024-08-19 | 7,535.00 | 7,605.00 | 7,450.00 | 7,495.00 | 7,075.95 | 93,343 |
| 2024-08-16 | 7,615.00 | 7,650.00 | 7,486.22 | 7,570.00 | 7,146.76 | 149,387 |
| 2024-08-15 | 7,585.00 | 7,660.00 | 7,430.00 | 7,580.00 | 7,156.20 | 271,409 |
| 2024-08-14 | 7,695.00 | 7,720.00 | 7,490.00 | 7,565.00 | 7,142.04 | 145,951 |
| 2024-08-13 | 7,690.00 | 7,719.45 | 7,560.00 | 7,650.00 | 7,222.28 | 173,857 |
| 2024-08-12 | 7,660.00 | 7,795.00 | 7,640.00 | 7,715.00 | 7,283.65 | 278,985 |
| 2024-08-09 | 7,825.00 | 7,947.00 | 7,650.00 | 7,660.00 | 7,231.72 | 170,280 |
| 2024-08-08 | 8,195.00 | 8,195.00 | 7,700.00 | 7,900.00 | 7,458.31 | 1,134,649 |
| 2024-08-07 | 8,510.00 | 8,610.00 | 8,460.00 | 8,535.00 | 8,057.80 | 128,795 |
| 2024-08-06 | 8,515.00 | 8,530.00 | 8,386.84 | 8,405.00 | 7,935.07 | 173,324 |
| 2024-08-05 | 8,395.00 | 8,505.00 | 8,270.00 | 8,430.00 | 7,958.67 | 414,494 |
| 2024-08-02 | 8,700.00 | 8,755.00 | 8,465.00 | 8,520.00 | 8,043.64 | 607,982 |
| 2024-08-01 | 9,055.00 | 9,075.00 | 8,815.00 | 8,875.00 | 8,378.79 | 157,937 |
| 2024-07-31 | 8,950.00 | 9,065.00 | 8,895.00 | 9,060.00 | 8,553.45 | 141,608 |
| 2024-07-30 | 8,665.00 | 8,815.00 | 8,620.00 | 8,770.00 | 8,279.66 | 99,000 |
| 2024-07-29 | 8,800.00 | 8,835.00 | 8,680.00 | 8,685.00 | 8,199.42 | 61,858 |
| 2024-07-26 | 8,615.00 | 8,790.00 | 8,615.00 | 8,730.00 | 8,241.90 | 603,488 |
| 2024-07-25 | 8,460.00 | 8,650.00 | 8,445.00 | 8,640.00 | 8,156.93 | 604,654 |
| 2024-07-24 | 8,510.00 | 8,630.00 | 8,475.00 | 8,630.00 | 8,147.49 | 145,333 |
| 2024-07-23 | 8,620.00 | 8,725.00 | 8,492.31 | 8,610.00 | 8,128.61 | 433,334 |
| 2024-07-22 | 8,535.00 | 8,690.00 | 8,475.92 | 8,630.00 | 8,147.49 | 531,720 |
| 2024-07-19 | 8,900.00 | 8,900.00 | 8,249.42 | 8,450.00 | 7,977.56 | 1,021,720 |
| 2024-07-18 | 8,980.00 | 9,020.00 | 8,890.00 | 8,965.00 | 8,463.76 | 299,126 |
| 2024-07-17 | 8,810.00 | 9,015.00 | 8,780.00 | 8,945.00 | 8,444.88 | 156,525 |
| 2024-07-16 | 8,850.00 | 8,870.00 | 8,800.00 | 8,815.00 | 8,322.15 | 222,345 |
| 2024-07-15 | 8,870.00 | 9,005.00 | 8,820.00 | 8,850.00 | 8,355.19 | 955,481 |
| 2024-07-12 | 8,765.00 | 8,950.00 | 8,675.00 | 8,950.00 | 8,449.60 | 174,351 |
| 2024-07-11 | 8,555.00 | 8,725.00 | 8,500.00 | 8,705.00 | 8,218.30 | 130,144 |
| 2024-07-10 | 8,595.00 | 8,595.00 | 8,470.00 | 8,555.00 | 8,076.68 | 327,708 |
| 2024-07-09 | 8,585.00 | 8,590.00 | 8,390.00 | 8,445.00 | 7,972.84 | 283,711 |
| 2024-07-08 | 8,470.00 | 8,610.00 | 8,470.00 | 8,550.00 | 8,071.96 | 147,387 |
| 2024-07-05 | 8,565.00 | 8,665.00 | 8,455.00 | 8,580.00 | 8,100.29 | 547,527 |
| 2024-07-04 | 8,590.00 | 8,615.00 | 8,435.00 | 8,435.00 | 7,963.39 | 72,842 |
| 2024-07-03 | 8,510.00 | 8,595.00 | 8,485.00 | 8,585.00 | 8,105.01 | 455,789 |
| 2024-07-02 | 8,330.00 | 8,505.00 | 8,251.52 | 8,455.00 | 7,982.28 | 112,088 |
| 2024-07-01 | 8,500.00 | 8,625.00 | 8,425.00 | 8,450.00 | 7,977.56 | 116,990 |
| 2024-06-28 | 8,605.00 | 8,640.00 | 8,455.00 | 8,480.00 | 8,005.88 | 121,186 |
| 2024-06-27 | 8,630.00 | 8,695.00 | 8,565.00 | 8,565.00 | 8,086.13 | 122,437 |
| 2024-06-26 | 8,665.00 | 8,748.57 | 8,595.00 | 8,620.00 | 8,138.05 | 590,405 |
| 2024-06-25 | 8,705.00 | 8,785.00 | 8,585.00 | 8,595.00 | 8,114.45 | 128,978 |
| 2024-06-24 | 8,635.00 | 8,730.00 | 8,565.00 | 8,730.00 | 8,241.90 | 115,592 |
| 2024-06-21 | 8,555.00 | 8,645.00 | 8,485.00 | 8,610.00 | 8,128.61 | 279,463 |
| 2024-06-20 | 8,410.00 | 8,565.00 | 8,398.90 | 8,565.00 | 8,086.13 | 142,720 |
| 2024-06-19 | 8,630.00 | 8,655.82 | 8,405.00 | 8,405.00 | 7,935.07 | 153,243 |
| 2024-06-18 | 8,550.00 | 8,660.00 | 8,525.00 | 8,655.00 | 8,171.09 | 235,104 |
| 2024-06-17 | 8,550.00 | 8,635.00 | 8,455.00 | 8,495.00 | 8,020.04 | 165,906 |
| 2024-06-14 | 8,670.00 | 8,670.00 | 8,452.00 | 8,485.00 | 8,010.60 | 157,938 |
| 2024-06-13 | 8,680.00 | 8,715.00 | 8,615.00 | 8,675.00 | 8,189.98 | 136,714 |
| 2024-06-12 | 8,660.00 | 8,779.56 | 8,565.00 | 8,695.00 | 8,208.86 | 189,886 |
| 2024-06-11 | 8,720.00 | 8,765.00 | 8,615.00 | 8,615.00 | 8,133.33 | 453,480 |
| 2024-06-10 | 8,720.00 | 8,805.00 | 8,670.00 | 8,695.00 | 8,208.86 | 97,838 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.5040 GBP |
| 2026-04-23 | 1.2110 GBP |
| 2025-10-16 | 0.4890 GBP |
| 2025-04-24 | 1.1750 GBP |
| 2024-10-17 | 0.4750 GBP |
| 2024-04-25 | 1.1400 GBP |
| 2023-10-12 | 0.4600 GBP |
| 2023-04-20 | 1.0950 GBP |
| 2022-10-13 | 0.4250 GBP |
| 2022-04-21 | 0.9750 GBP |
| 2021-10-14 | 0.3850 GBP |
| 2021-04-22 | 0.8450 GBP |
| 2020-10-08 | 0.3350 GBP |
| 2020-04-23 | 0.7800 GBP |
| 2019-10-10 | 0.3200 GBP |
| 2019-04-25 | 0.7100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.