Spirax Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	10,150.00	10,327.06	10,125.00	10,275.00	9,530.37	110,763
2023-06-27	10,180.00	10,235.95	10,045.00	10,085.00	9,354.14	66,516
2023-06-26	10,155.00	10,195.00	10,045.00	10,130.00	9,395.88	138,619
2023-06-23	10,200.00	10,260.00	10,120.00	10,170.00	9,432.98	84,800
2023-06-22	10,125.00	10,235.00	10,090.00	10,235.00	9,493.27	237,159
2023-06-21	10,265.00	10,285.00	10,145.00	10,195.00	9,456.17	147,095
2023-06-20	10,305.00	10,495.00	10,213.25	10,300.00	9,553.56	306,130
2023-06-19	11,095.00	11,095.00	10,320.00	10,360.00	9,609.21	293,057
2023-06-16	11,295.00	11,340.00	11,115.00	11,115.00	10,309.49	463,691
2023-06-15	11,340.00	11,410.00	11,124.33	11,255.00	10,439.35	112,441
2023-06-14	11,410.00	11,440.00	11,295.00	11,370.00	10,546.01	101,802
2023-06-13	11,330.00	11,480.00	11,330.00	11,415.00	10,587.75	125,274
2023-06-12	11,235.00	11,340.00	11,213.10	11,260.00	10,443.99	77,223
2023-06-09	11,210.00	11,225.00	11,115.00	11,190.00	10,379.06	113,776
2023-06-08	11,205.00	11,280.00	11,150.00	11,210.00	10,397.61	90,498
2023-06-07	11,290.00	11,290.00	11,160.00	11,265.00	10,448.62	106,369
2023-06-06	11,185.00	11,330.00	11,185.00	11,310.00	10,490.36	136,502
2023-06-05	11,280.00	11,325.00	11,170.00	11,215.00	10,402.25	64,482
2023-06-02	10,975.00	11,252.06	10,945.00	11,180.00	10,369.78	819,795
2023-06-01	10,875.00	10,990.00	10,835.00	10,925.00	10,133.26	90,981
2023-05-31	10,960.00	11,035.00	10,845.00	10,925.00	10,133.26	342,614
2023-05-30	11,150.00	11,205.00	11,050.00	11,070.00	10,267.75	64,893
2023-05-26	10,965.00	11,140.00	10,865.00	11,095.00	10,290.94	423,660
2023-05-25	10,845.00	10,970.00	10,815.00	10,970.00	10,175.00	114,051
2023-05-24	10,900.00	11,025.00	10,750.00	10,845.00	10,059.06	116,721
2023-05-23	11,280.00	11,285.00	11,090.00	11,100.00	10,295.58	89,891
2023-05-22	11,290.00	11,335.00	11,125.00	11,280.00	10,462.54	71,649
2023-05-19	11,150.00	11,310.00	11,145.00	11,235.00	10,420.80	150,012
2023-05-18	11,025.00	11,165.00	11,025.00	11,130.00	10,323.41	246,587
2023-05-17	11,025.00	11,105.00	11,000.00	11,015.00	10,216.74	334,786
2023-05-16	11,080.00	11,145.00	11,050.00	11,085.00	10,281.67	77,255
2023-05-15	11,125.00	11,190.00	11,050.00	11,090.00	10,286.31	260,949
2023-05-12	11,120.00	11,195.00	11,035.00	11,070.00	10,267.75	180,587
2023-05-11	11,185.00	11,255.00	11,105.00	11,115.00	10,309.49	129,315
2023-05-10	10,620.00	11,245.00	10,620.00	11,180.00	10,369.78	133,177
2023-05-09	11,380.00	11,440.00	11,145.00	11,145.00	10,337.32	227,156
2023-05-05	11,330.00	11,445.00	11,315.00	11,445.00	10,615.58	69,132
2023-05-04	11,200.00	11,400.00	11,200.00	11,350.00	10,527.46	199,461
2023-05-03	11,180.00	11,370.00	11,165.00	11,360.00	10,536.74	106,883
2023-05-02	11,090.00	11,200.00	11,025.15	11,170.00	10,360.51	236,908
2023-04-28	11,090.00	11,105.00	10,920.00	11,090.00	10,286.31	876,534
2023-04-27	10,820.00	11,071.82	10,780.00	11,000.00	10,202.83	232,898
2023-04-26	11,470.00	11,500.00	10,895.00	10,895.00	10,105.44	429,054
2023-04-25	11,580.00	11,690.00	11,530.00	11,530.00	10,694.42	119,850
2023-04-24	11,580.00	11,670.00	11,580.00	11,620.00	10,777.90	256,707
2023-04-21	11,455.00	11,590.00	11,385.00	11,590.00	10,750.07	202,391
2023-04-20	11,370.00	11,485.00	11,300.00	11,465.00	10,634.13	131,982
2023-04-19	11,560.00	11,660.00	11,540.00	11,590.00	10,648.51	77,680
2023-04-18	11,635.00	11,705.00	11,585.00	11,620.00	10,676.07	117,219
2023-04-17	11,700.00	11,745.00	11,543.91	11,600.00	10,657.69	149,362
2023-04-14	11,610.00	11,845.00	11,595.00	11,640.00	10,694.44	175,843
2023-04-13	11,565.00	11,695.00	11,549.26	11,590.00	10,648.51	156,296
2023-04-12	11,440.00	11,605.00	11,410.00	11,510.00	10,575.00	120,521
2023-04-11	11,210.00	11,456.84	11,145.00	11,445.00	10,515.28	303,771
2023-04-06	11,395.00	11,505.00	11,327.76	11,485.00	10,552.04	132,446
2023-04-05	11,725.00	11,725.00	11,370.00	11,400.00	10,473.94	144,281
2023-04-04	11,750.00	11,810.00	11,692.76	11,745.00	10,790.91	291,694
2023-04-03	11,770.00	11,815.00	11,655.00	11,715.00	10,763.35	269,801
2023-03-31	11,770.00	11,913.42	11,725.00	11,855.00	10,891.98	152,530
2023-03-30	11,615.00	11,750.00	11,575.00	11,750.00	10,795.51	496,678

← NewerPage 15 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.