Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 10,740.00 | 10,790.00 | 10,620.00 | 10,735.00 | 10,008.53 | 168,823 |
| 2024-03-11 | 10,515.00 | 10,670.00 | 10,515.00 | 10,605.00 | 9,887.33 | 382,520 |
| 2024-03-08 | 10,410.00 | 10,680.00 | 10,270.00 | 10,580.00 | 9,864.02 | 345,111 |
| 2024-03-07 | 10,575.00 | 11,280.00 | 10,570.00 | 10,660.00 | 9,938.61 | 841,411 |
| 2024-03-06 | 10,235.00 | 10,275.00 | 10,175.00 | 10,270.00 | 9,575.00 | 132,833 |
| 2024-03-05 | 10,220.00 | 10,365.00 | 10,170.00 | 10,225.00 | 9,533.04 | 78,683 |
| 2024-03-04 | 10,325.00 | 10,325.00 | 10,185.00 | 10,260.00 | 9,565.67 | 156,152 |
| 2024-03-01 | 10,460.00 | 10,460.00 | 10,220.00 | 10,325.00 | 9,626.28 | 365,909 |
| 2024-02-29 | 10,330.00 | 10,400.00 | 10,255.00 | 10,325.00 | 9,626.28 | 698,606 |
| 2024-02-28 | 10,385.00 | 10,395.00 | 10,145.00 | 10,270.00 | 9,575.00 | 491,964 |
| 2024-02-27 | 10,510.00 | 10,540.00 | 10,270.00 | 10,400.00 | 9,696.20 | 103,965 |
| 2024-02-26 | 10,435.00 | 10,510.00 | 10,335.00 | 10,475.00 | 9,766.13 | 170,561 |
| 2024-02-23 | 10,535.00 | 10,535.00 | 10,390.00 | 10,455.00 | 9,747.48 | 68,908 |
| 2024-02-22 | 10,395.00 | 10,460.00 | 10,295.00 | 10,430.00 | 9,724.17 | 117,104 |
| 2024-02-21 | 10,435.00 | 10,465.00 | 10,300.00 | 10,370.00 | 9,668.23 | 91,765 |
| 2024-02-20 | 10,410.00 | 10,542.55 | 10,372.55 | 10,395.00 | 9,691.54 | 109,810 |
| 2024-02-19 | 10,435.00 | 10,455.00 | 10,300.00 | 10,425.00 | 9,719.51 | 79,061 |
| 2024-02-16 | 10,260.00 | 10,455.00 | 10,260.00 | 10,455.00 | 9,747.48 | 105,591 |
| 2024-02-15 | 10,335.00 | 10,395.00 | 10,225.00 | 10,235.00 | 9,542.37 | 58,152 |
| 2024-02-14 | 9,946.00 | 10,170.00 | 9,946.00 | 10,160.00 | 9,472.44 | 111,816 |
| 2024-02-13 | 10,105.00 | 10,146.17 | 9,780.00 | 9,996.00 | 9,319.54 | 115,663 |
| 2024-02-12 | 10,255.00 | 10,345.00 | 10,135.00 | 10,160.00 | 9,472.44 | 110,035 |
| 2024-02-09 | 10,120.00 | 10,190.00 | 10,110.00 | 10,155.00 | 9,467.78 | 85,747 |
| 2024-02-08 | 9,918.00 | 10,175.00 | 9,918.00 | 10,095.00 | 9,411.84 | 109,767 |
| 2024-02-07 | 9,850.00 | 9,988.00 | 9,850.00 | 9,976.00 | 9,300.89 | 91,591 |
| 2024-02-06 | 9,792.00 | 9,908.00 | 9,754.00 | 9,892.00 | 9,222.58 | 79,522 |
| 2024-02-05 | 9,894.00 | 9,940.00 | 9,712.00 | 9,766.00 | 9,105.11 | 204,733 |
| 2024-02-02 | 10,095.00 | 10,190.00 | 9,950.00 | 9,950.00 | 9,276.65 | 95,630 |
| 2024-02-01 | 9,952.00 | 10,100.00 | 9,912.00 | 10,045.00 | 9,365.22 | 126,376 |
| 2024-01-31 | 10,095.00 | 10,115.00 | 9,966.00 | 10,005.00 | 9,327.93 | 182,923 |
| 2024-01-30 | 10,015.00 | 10,060.00 | 9,920.00 | 9,988.00 | 9,312.08 | 148,677 |
| 2024-01-29 | 9,948.00 | 10,000.00 | 9,830.00 | 9,942.00 | 9,269.19 | 143,332 |
| 2024-01-26 | 9,684.00 | 10,005.00 | 9,658.00 | 9,970.00 | 9,295.30 | 429,185 |
| 2024-01-25 | 9,636.00 | 9,672.00 | 9,586.00 | 9,622.00 | 8,970.85 | 326,640 |
| 2024-01-24 | 9,834.00 | 9,896.00 | 9,680.00 | 9,680.00 | 9,024.93 | 128,789 |
| 2024-01-23 | 10,000.00 | 10,040.00 | 9,748.00 | 9,748.00 | 9,088.32 | 125,351 |
| 2024-01-22 | 9,764.00 | 9,844.00 | 9,646.00 | 9,724.00 | 9,065.95 | 110,976 |
| 2024-01-19 | 9,764.00 | 9,836.00 | 9,616.00 | 9,624.00 | 8,972.71 | 98,549 |
| 2024-01-18 | 9,754.00 | 9,794.00 | 9,680.00 | 9,696.00 | 9,039.84 | 184,321 |
| 2024-01-17 | 9,672.00 | 9,850.00 | 9,630.00 | 9,740.00 | 9,080.86 | 197,234 |
| 2024-01-16 | 9,774.00 | 9,914.00 | 9,702.00 | 9,914.00 | 9,243.09 | 248,080 |
| 2024-01-15 | 9,994.00 | 9,994.00 | 9,804.00 | 9,830.00 | 9,164.77 | 79,136 |
| 2024-01-12 | 9,830.00 | 10,055.00 | 9,797.98 | 9,996.00 | 9,319.54 | 168,823 |
| 2024-01-11 | 9,826.00 | 10,067.65 | 9,740.00 | 9,740.00 | 9,080.86 | 181,281 |
| 2024-01-10 | 9,930.00 | 9,996.00 | 9,884.00 | 9,996.00 | 9,319.54 | 81,223 |
| 2024-01-09 | 9,956.00 | 9,956.00 | 9,806.00 | 9,920.00 | 9,248.68 | 180,701 |
| 2024-01-08 | 9,804.00 | 9,940.00 | 9,708.00 | 9,886.00 | 9,216.98 | 68,897 |
| 2024-01-05 | 9,892.00 | 9,892.00 | 9,636.00 | 9,800.00 | 9,136.80 | 97,091 |
| 2024-01-04 | 9,802.00 | 9,922.00 | 9,698.00 | 9,856.00 | 9,189.01 | 103,179 |
| 2024-01-03 | 10,085.00 | 10,155.00 | 9,824.00 | 9,846.00 | 9,179.69 | 133,666 |
| 2024-01-02 | 10,560.00 | 10,560.00 | 10,145.00 | 10,215.00 | 9,523.72 | 245,366 |
| 2023-12-29 | 10,530.00 | 10,585.00 | 10,500.00 | 10,505.00 | 9,794.10 | 41,874 |
| 2023-12-28 | 10,600.00 | 10,630.00 | 10,465.00 | 10,510.00 | 9,798.76 | 69,088 |
| 2023-12-27 | 10,430.00 | 10,570.00 | 10,300.00 | 10,535.00 | 9,822.06 | 82,112 |
| 2023-12-22 | 10,420.00 | 10,460.00 | 10,330.00 | 10,365.00 | 9,663.57 | 25,026 |
| 2023-12-21 | 10,420.00 | 10,545.00 | 10,385.00 | 10,495.00 | 9,784.77 | 87,743 |
| 2023-12-20 | 10,450.00 | 10,545.00 | 10,275.00 | 10,475.00 | 9,766.13 | 859,201 |
| 2023-12-19 | 10,130.00 | 10,370.00 | 10,130.00 | 10,340.00 | 9,640.26 | 478,442 |
| 2023-12-18 | 10,180.00 | 10,365.00 | 10,050.00 | 10,110.00 | 9,425.83 | 154,875 |
| 2023-12-15 | 10,080.00 | 10,305.00 | 9,936.00 | 10,300.00 | 9,602.97 | 464,658 |
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.