Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 8,720.00 | 8,805.00 | 8,670.00 | 8,695.00 | 8,208.86 | 97,838 |
| 2024-06-07 | 8,905.00 | 8,905.00 | 8,735.00 | 8,815.00 | 8,322.15 | 81,508 |
| 2024-06-06 | 8,870.00 | 8,955.00 | 8,836.90 | 8,870.00 | 8,374.07 | 77,575 |
| 2024-06-05 | 8,840.00 | 8,865.00 | 8,785.00 | 8,840.00 | 8,345.75 | 110,532 |
| 2024-06-04 | 8,865.00 | 8,895.00 | 8,805.00 | 8,805.00 | 8,312.71 | 105,598 |
| 2024-06-03 | 9,000.00 | 9,050.00 | 8,855.00 | 8,855.00 | 8,359.91 | 520,837 |
| 2024-05-31 | 9,050.00 | 9,050.00 | 8,880.00 | 8,910.00 | 8,411.84 | 553,083 |
| 2024-05-30 | 8,930.00 | 9,098.58 | 8,905.00 | 9,050.00 | 8,544.01 | 383,700 |
| 2024-05-29 | 9,020.00 | 9,110.00 | 8,950.00 | 9,000.00 | 8,496.80 | 608,319 |
| 2024-05-28 | 9,250.00 | 9,270.00 | 9,060.00 | 9,060.00 | 8,553.45 | 153,565 |
| 2024-05-24 | 9,015.00 | 9,205.00 | 8,970.00 | 9,205.00 | 8,690.34 | 123,755 |
| 2024-05-23 | 9,175.00 | 9,230.00 | 9,105.00 | 9,130.00 | 8,619.54 | 86,625 |
| 2024-05-22 | 9,085.00 | 9,225.00 | 9,005.00 | 9,180.00 | 8,666.74 | 171,047 |
| 2024-05-21 | 9,280.00 | 9,315.00 | 9,140.00 | 9,175.00 | 8,662.02 | 128,600 |
| 2024-05-20 | 9,280.00 | 9,365.00 | 9,220.00 | 9,350.00 | 8,827.24 | 93,882 |
| 2024-05-17 | 9,520.00 | 9,540.00 | 9,160.00 | 9,275.00 | 8,756.43 | 123,407 |
| 2024-05-16 | 9,655.00 | 9,670.00 | 9,565.00 | 9,580.00 | 9,044.38 | 181,764 |
| 2024-05-15 | 9,535.00 | 9,850.00 | 9,185.00 | 9,655.00 | 9,115.18 | 250,458 |
| 2024-05-14 | 9,165.00 | 9,275.00 | 9,115.00 | 9,260.00 | 8,742.27 | 130,295 |
| 2024-05-13 | 9,265.00 | 9,355.38 | 9,145.00 | 9,175.00 | 8,662.02 | 111,034 |
| 2024-05-10 | 9,110.00 | 9,395.00 | 9,095.00 | 9,350.00 | 8,827.24 | 281,953 |
| 2024-05-09 | 9,165.00 | 9,195.00 | 9,030.00 | 9,085.00 | 8,577.05 | 564,337 |
| 2024-05-08 | 9,040.00 | 9,192.26 | 9,030.00 | 9,155.00 | 8,643.14 | 569,281 |
| 2024-05-07 | 8,815.00 | 9,114.22 | 8,765.00 | 9,020.00 | 8,515.69 | 151,912 |
| 2024-05-03 | 8,805.00 | 8,965.00 | 8,765.00 | 8,785.00 | 8,293.83 | 201,944 |
| 2024-05-02 | 8,855.00 | 8,915.00 | 8,730.00 | 8,755.00 | 8,265.50 | 160,815 |
| 2024-05-01 | 8,880.00 | 9,000.00 | 8,830.00 | 8,875.00 | 8,378.79 | 299,629 |
| 2024-04-30 | 8,945.00 | 8,981.97 | 8,780.00 | 8,845.00 | 8,350.47 | 256,234 |
| 2024-04-29 | 9,015.00 | 9,025.00 | 8,918.00 | 8,945.00 | 8,444.88 | 168,940 |
| 2024-04-26 | 8,900.00 | 8,985.00 | 8,880.00 | 8,980.00 | 8,477.92 | 262,042 |
| 2024-04-25 | 9,020.00 | 9,030.00 | 8,830.00 | 8,850.00 | 8,355.19 | 175,324 |
| 2024-04-24 | 9,325.00 | 9,365.00 | 9,150.00 | 9,150.00 | 8,530.79 | 123,725 |
| 2024-04-23 | 9,280.00 | 9,360.00 | 9,190.00 | 9,345.00 | 8,712.60 | 151,522 |
| 2024-04-22 | 9,315.00 | 9,350.00 | 9,215.00 | 9,215.00 | 8,591.39 | 121,658 |
| 2024-04-19 | 9,100.00 | 9,215.00 | 9,045.00 | 9,215.00 | 8,591.39 | 159,346 |
| 2024-04-18 | 9,635.00 | 9,635.00 | 9,180.00 | 9,180.00 | 8,558.76 | 488,972 |
| 2024-04-17 | 9,275.00 | 9,475.00 | 9,275.00 | 9,450.00 | 8,810.49 | 98,302 |
| 2024-04-16 | 9,420.00 | 9,479.97 | 9,310.00 | 9,455.00 | 8,815.15 | 125,533 |
| 2024-04-15 | 9,470.00 | 9,635.00 | 9,435.00 | 9,535.00 | 8,889.74 | 120,110 |
| 2024-04-12 | 9,765.00 | 9,810.00 | 9,475.00 | 9,505.00 | 8,861.77 | 134,688 |
| 2024-04-11 | 9,655.00 | 9,830.00 | 9,650.00 | 9,740.00 | 9,080.86 | 176,405 |
| 2024-04-10 | 9,740.00 | 9,820.00 | 9,615.00 | 9,685.00 | 9,029.59 | 122,497 |
| 2024-04-09 | 9,600.00 | 9,670.00 | 9,540.00 | 9,665.00 | 9,010.94 | 339,206 |
| 2024-04-08 | 9,680.00 | 9,720.00 | 9,585.26 | 9,615.00 | 8,964.32 | 146,176 |
| 2024-04-05 | 9,630.00 | 9,690.00 | 9,575.00 | 9,690.00 | 9,034.25 | 125,847 |
| 2024-04-04 | 9,810.00 | 9,825.00 | 9,730.00 | 9,780.00 | 9,118.16 | 353,585 |
| 2024-04-03 | 9,775.00 | 9,815.00 | 9,700.00 | 9,810.00 | 9,146.13 | 451,339 |
| 2024-04-02 | 10,140.00 | 10,140.00 | 9,855.00 | 9,875.00 | 9,206.73 | 135,958 |
| 2024-03-28 | 10,100.00 | 10,135.00 | 9,990.00 | 10,050.00 | 9,369.89 | 195,770 |
| 2024-03-27 | 10,310.00 | 10,340.00 | 9,958.00 | 10,100.00 | 9,416.50 | 95,456 |
| 2024-03-26 | 10,135.00 | 10,315.00 | 10,065.00 | 10,310.00 | 9,612.29 | 612,972 |
| 2024-03-25 | 10,555.00 | 10,595.00 | 10,120.00 | 10,120.00 | 9,435.15 | 248,523 |
| 2024-03-22 | 10,685.00 | 10,695.00 | 10,575.00 | 10,595.00 | 9,878.00 | 102,644 |
| 2024-03-21 | 10,485.00 | 10,640.00 | 10,395.00 | 10,595.00 | 9,878.00 | 123,257 |
| 2024-03-20 | 10,205.00 | 10,375.00 | 10,160.00 | 10,320.00 | 9,621.61 | 226,023 |
| 2024-03-19 | 10,400.00 | 10,400.00 | 10,275.00 | 10,355.00 | 9,654.25 | 167,131 |
| 2024-03-18 | 10,520.00 | 10,625.00 | 10,434.00 | 10,455.00 | 9,747.48 | 96,314 |
| 2024-03-15 | 10,520.00 | 10,550.00 | 10,395.00 | 10,525.00 | 9,812.74 | 337,514 |
| 2024-03-14 | 10,705.00 | 10,730.00 | 10,570.00 | 10,580.00 | 9,864.02 | 187,986 |
| 2024-03-13 | 10,750.00 | 10,770.00 | 10,675.00 | 10,705.00 | 9,980.56 | 248,814 |
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.