Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 9,682.00 | 10,075.00 | 9,640.00 | 10,035.00 | 9,355.90 | 197,912 |
| 2023-12-13 | 9,568.00 | 9,593.00 | 9,480.00 | 9,484.00 | 8,842.19 | 86,330 |
| 2023-12-12 | 9,698.00 | 9,712.00 | 9,520.00 | 9,522.00 | 8,877.62 | 135,705 |
| 2023-12-11 | 9,480.00 | 9,606.00 | 9,432.00 | 9,606.00 | 8,955.93 | 95,344 |
| 2023-12-08 | 9,410.00 | 9,562.00 | 9,334.00 | 9,478.00 | 8,836.60 | 102,474 |
| 2023-12-07 | 9,388.00 | 9,432.00 | 9,324.00 | 9,392.00 | 8,756.42 | 163,782 |
| 2023-12-06 | 9,202.00 | 9,484.00 | 9,196.00 | 9,446.00 | 8,806.76 | 132,607 |
| 2023-12-05 | 9,168.00 | 9,276.00 | 9,156.00 | 9,262.00 | 8,635.21 | 152,327 |
| 2023-12-04 | 9,250.00 | 9,350.00 | 9,174.00 | 9,224.00 | 8,599.78 | 148,731 |
| 2023-12-01 | 9,220.00 | 9,278.00 | 9,166.00 | 9,278.00 | 8,650.13 | 131,995 |
| 2023-11-30 | 9,176.00 | 9,298.00 | 9,080.00 | 9,248.00 | 8,622.16 | 386,459 |
| 2023-11-29 | 9,156.00 | 9,250.00 | 9,134.00 | 9,176.00 | 8,555.03 | 112,213 |
| 2023-11-28 | 9,162.00 | 9,250.00 | 9,056.00 | 9,154.00 | 8,534.52 | 199,991 |
| 2023-11-27 | 9,170.00 | 9,296.00 | 9,162.00 | 9,202.00 | 8,579.27 | 94,514 |
| 2023-11-24 | 9,130.00 | 9,218.00 | 9,070.00 | 9,192.00 | 8,569.95 | 83,874 |
| 2023-11-23 | 9,086.00 | 9,160.00 | 9,062.00 | 9,138.00 | 8,519.60 | 83,871 |
| 2023-11-22 | 9,108.00 | 9,190.00 | 9,034.00 | 9,098.00 | 8,482.31 | 116,220 |
| 2023-11-21 | 9,170.00 | 9,232.00 | 9,125.50 | 9,128.00 | 8,510.28 | 172,648 |
| 2023-11-20 | 9,016.00 | 9,200.00 | 8,934.00 | 9,190.00 | 8,568.09 | 217,656 |
| 2023-11-17 | 8,790.00 | 9,004.00 | 8,776.00 | 8,940.00 | 8,335.00 | 160,492 |
| 2023-11-16 | 8,570.00 | 9,168.00 | 8,570.00 | 8,798.00 | 8,202.61 | 415,511 |
| 2023-11-15 | 8,934.00 | 9,176.00 | 8,868.00 | 8,938.00 | 8,333.14 | 245,794 |
| 2023-11-14 | 8,586.00 | 8,908.00 | 8,532.00 | 8,828.00 | 8,230.58 | 249,147 |
| 2023-11-13 | 8,570.00 | 8,592.00 | 8,452.00 | 8,542.00 | 7,963.94 | 126,111 |
| 2023-11-10 | 8,606.00 | 8,642.00 | 8,468.00 | 8,536.00 | 7,958.34 | 184,025 |
| 2023-11-09 | 8,398.00 | 8,760.00 | 8,398.00 | 8,760.00 | 8,167.18 | 152,122 |
| 2023-11-08 | 8,334.00 | 8,448.00 | 8,314.00 | 8,424.00 | 7,853.92 | 241,149 |
| 2023-11-07 | 8,342.00 | 8,448.00 | 8,330.00 | 8,378.00 | 7,811.04 | 130,598 |
| 2023-11-06 | 8,472.00 | 8,522.00 | 8,368.00 | 8,386.00 | 7,818.49 | 94,212 |
| 2023-11-03 | 8,362.00 | 8,520.00 | 8,310.00 | 8,476.00 | 7,902.40 | 178,606 |
| 2023-11-02 | 8,252.00 | 8,480.00 | 8,238.00 | 8,346.00 | 7,781.20 | 205,067 |
| 2023-11-01 | 8,218.00 | 8,218.00 | 8,068.00 | 8,176.00 | 7,622.71 | 215,454 |
| 2023-10-31 | 8,146.00 | 8,258.00 | 8,124.00 | 8,192.00 | 7,637.62 | 202,118 |
| 2023-10-30 | 8,196.00 | 8,222.00 | 8,066.00 | 8,104.00 | 7,555.58 | 567,157 |
| 2023-10-27 | 8,086.00 | 8,142.00 | 8,016.00 | 8,140.00 | 7,589.14 | 164,260 |
| 2023-10-26 | 7,954.00 | 8,096.00 | 7,900.00 | 8,086.00 | 7,538.80 | 129,646 |
| 2023-10-25 | 8,100.00 | 8,138.00 | 7,946.00 | 8,058.00 | 7,512.69 | 169,560 |
| 2023-10-24 | 8,256.00 | 8,274.00 | 8,100.00 | 8,100.00 | 7,551.85 | 107,927 |
| 2023-10-23 | 8,192.00 | 8,262.00 | 8,088.00 | 8,262.00 | 7,702.89 | 93,399 |
| 2023-10-20 | 8,300.00 | 8,308.00 | 8,106.00 | 8,174.00 | 7,620.84 | 222,575 |
| 2023-10-19 | 8,162.00 | 8,449.05 | 8,132.00 | 8,384.00 | 7,816.63 | 273,149 |
| 2023-10-18 | 8,346.00 | 8,372.00 | 8,176.00 | 8,188.00 | 7,633.89 | 458,184 |
| 2023-10-17 | 8,454.00 | 8,498.00 | 8,280.00 | 8,398.00 | 7,829.68 | 226,755 |
| 2023-10-16 | 8,498.00 | 8,550.00 | 8,414.00 | 8,468.00 | 7,894.94 | 360,838 |
| 2023-10-13 | 8,800.00 | 8,800.00 | 8,464.00 | 8,478.00 | 7,904.27 | 353,441 |
| 2023-10-12 | 8,948.00 | 9,052.00 | 8,894.00 | 8,894.00 | 8,292.12 | 283,695 |
| 2023-10-11 | 8,834.00 | 9,022.00 | 8,790.00 | 8,940.00 | 8,292.12 | 271,999 |
| 2023-10-10 | 9,126.00 | 9,146.00 | 8,832.00 | 8,888.00 | 8,243.88 | 417,748 |
| 2023-10-09 | 9,290.00 | 9,446.00 | 9,070.00 | 9,070.00 | 8,412.70 | 193,769 |
| 2023-10-06 | 9,382.00 | 9,464.00 | 9,294.00 | 9,464.00 | 8,778.14 | 141,795 |
| 2023-10-05 | 9,274.00 | 9,414.00 | 9,274.00 | 9,292.00 | 8,618.61 | 139,616 |
| 2023-10-04 | 9,132.00 | 9,346.00 | 9,132.00 | 9,254.00 | 8,583.36 | 115,307 |
| 2023-10-03 | 9,310.00 | 9,366.00 | 9,252.00 | 9,284.00 | 8,611.19 | 85,468 |
| 2023-10-02 | 9,526.00 | 9,554.00 | 9,304.00 | 9,346.00 | 8,668.69 | 115,770 |
| 2023-09-29 | 9,500.00 | 9,652.00 | 9,484.00 | 9,526.00 | 8,835.65 | 191,647 |
| 2023-09-28 | 9,300.00 | 9,418.00 | 9,166.00 | 9,418.00 | 8,735.48 | 190,519 |
| 2023-09-27 | 9,254.00 | 9,372.00 | 9,254.00 | 9,296.00 | 8,622.32 | 160,816 |
| 2023-09-26 | 9,410.00 | 9,448.00 | 9,202.00 | 9,242.00 | 8,572.23 | 262,193 |
| 2023-09-25 | 9,596.00 | 9,614.00 | 9,366.00 | 9,474.00 | 8,787.42 | 147,211 |
| 2023-09-22 | 9,530.00 | 9,596.00 | 9,492.00 | 9,596.00 | 8,900.58 | 489,611 |
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.