Spirax Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	9,688.00	9,804.00	9,584.00	9,590.00	8,895.01	292,660
2023-09-20	9,674.00	9,810.00	9,658.00	9,784.00	9,074.95	614,501
2023-09-19	9,782.00	9,794.00	9,642.00	9,662.00	8,961.79	161,936
2023-09-18	9,918.00	9,946.00	9,796.00	9,824.00	9,112.05	210,157
2023-09-15	9,894.00	9,986.00	9,872.00	9,914.00	9,195.53	263,804
2023-09-14	9,710.00	9,876.00	9,614.00	9,836.00	9,123.18	133,013
2023-09-13	9,738.00	9,768.00	9,686.00	9,710.00	9,006.31	131,324
2023-09-12	9,938.00	10,065.00	9,782.00	9,800.00	9,089.79	79,003
2023-09-11	9,968.00	10,020.00	9,818.00	9,876.00	9,160.28	182,812
2023-09-08	9,940.00	10,065.00	9,842.68	9,984.00	9,260.46	103,781
2023-09-07	9,872.00	9,938.00	9,816.00	9,882.00	9,165.85	309,464
2023-09-06	9,820.00	9,948.00	9,708.00	9,910.00	9,191.82	190,274
2023-09-05	9,932.00	9,966.00	9,852.00	9,902.00	9,184.40	148,293
2023-09-04	10,010.00	10,110.00	9,970.00	10,015.00	9,289.21	457,001
2023-09-01	10,140.00	10,161.90	9,974.00	9,992.00	9,267.88	483,013
2023-08-31	10,095.00	10,205.00	10,090.00	10,135.00	9,400.51	373,723
2023-08-30	9,986.00	10,080.00	9,910.00	10,065.00	9,335.59	400,976
2023-08-29	9,932.00	9,966.00	9,794.00	9,966.00	9,243.76	715,449
2023-08-25	9,720.00	9,818.00	9,684.00	9,714.00	9,010.02	365,325
2023-08-24	9,782.00	9,810.00	9,712.00	9,742.00	9,036.00	360,524
2023-08-23	9,782.00	9,782.00	9,692.00	9,702.00	8,998.89	822,798
2023-08-22	9,826.00	9,852.00	9,700.00	9,734.00	9,028.57	153,291
2023-08-21	9,870.00	9,930.00	9,780.00	9,812.00	9,100.92	248,460
2023-08-18	9,976.00	10,005.00	9,864.00	9,906.00	9,188.11	140,158
2023-08-17	10,175.00	10,280.00	10,005.00	10,020.00	9,293.85	124,653
2023-08-16	10,130.00	10,292.29	10,125.00	10,280.00	9,535.01	197,316
2023-08-15	10,295.00	10,365.00	10,125.00	10,160.00	9,423.70	126,579
2023-08-14	10,445.00	10,470.00	10,300.00	10,345.00	9,595.30	189,223
2023-08-11	10,295.00	10,540.00	10,250.00	10,470.00	9,711.24	421,292
2023-08-10	10,300.00	10,580.00	10,014.08	10,580.00	9,813.27	360,332
2023-08-09	10,900.00	10,945.00	10,820.00	10,835.00	10,049.79	236,172
2023-08-08	10,835.00	10,945.00	10,770.00	10,785.00	10,003.41	151,357
2023-08-07	10,870.00	10,885.00	10,760.00	10,870.00	10,082.25	69,947
2023-08-04	11,015.00	11,075.00	10,810.00	10,925.00	10,133.26	69,399
2023-08-03	10,910.00	11,130.00	10,850.00	11,050.00	10,249.20	440,302
2023-08-02	11,035.00	11,065.00	10,925.00	11,010.00	10,212.10	102,539
2023-08-01	11,105.00	11,170.00	11,030.00	11,130.00	10,323.41	150,356
2023-07-31	11,095.00	11,160.00	10,995.00	11,125.00	10,318.77	130,490
2023-07-28	11,060.00	11,125.00	10,940.00	11,110.00	10,304.86	87,380
2023-07-27	11,055.00	11,150.00	10,940.00	11,080.00	10,277.03	382,432
2023-07-26	10,880.00	10,925.00	10,815.00	10,910.00	10,119.35	299,409
2023-07-25	10,840.00	10,945.00	10,820.00	10,920.00	10,128.63	311,428
2023-07-24	10,985.00	11,075.00	10,865.00	10,865.00	10,077.61	166,370
2023-07-21	10,940.00	11,085.00	10,820.00	11,045.00	10,244.57	101,062
2023-07-20	10,940.00	11,067.06	10,915.00	10,955.00	10,161.09	171,594
2023-07-19	10,890.00	11,075.00	10,885.00	11,010.00	10,212.10	300,598
2023-07-18	10,680.00	10,840.00	10,680.00	10,755.00	9,975.58	139,952
2023-07-17	10,460.00	10,685.00	10,365.40	10,675.00	9,901.38	193,506
2023-07-14	10,300.00	10,515.00	10,245.00	10,455.00	9,697.32	134,330
2023-07-13	10,125.00	10,214.50	10,090.00	10,140.00	9,405.15	146,396
2023-07-12	9,938.00	10,135.00	9,828.00	10,090.00	9,358.78	106,902
2023-07-11	9,820.00	10,075.00	9,808.00	9,936.00	9,215.94	178,243
2023-07-10	9,914.00	10,015.00	9,854.00	10,015.00	9,289.21	456,334
2023-07-07	9,994.00	10,045.00	9,856.00	9,974.00	9,251.18	110,719
2023-07-06	10,250.00	10,250.00	10,060.00	10,060.00	9,330.95	180,856
2023-07-05	10,260.00	10,375.00	10,200.00	10,290.00	9,544.28	167,325
2023-07-04	10,335.00	10,350.00	10,260.40	10,320.00	9,572.11	321,132
2023-07-03	10,355.00	10,395.00	10,260.00	10,340.00	9,590.66	409,547
2023-06-30	10,300.00	10,410.00	10,295.00	10,365.00	9,613.85	549,038
2023-06-29	10,275.00	10,280.00	10,150.00	10,255.00	9,511.82	137,709

← NewerPage 14 of 22 · 1,267 trading daysOlder →

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.