Spirax Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	11,450.00	11,585.00	11,450.00	11,545.00	10,607.16	169,796
2023-03-28	11,475.00	11,485.00	11,345.00	11,415.00	10,487.72	536,518
2023-03-27	11,390.00	11,520.00	10,945.00	11,405.00	10,478.53	270,407
2023-03-24	11,250.00	11,360.00	11,230.00	11,300.00	10,382.06	135,391
2023-03-23	11,225.00	11,325.00	11,180.00	11,325.00	10,405.03	120,859
2023-03-22	11,280.00	11,330.00	11,181.40	11,260.00	10,345.31	124,229
2023-03-21	11,270.00	11,350.00	11,220.00	11,275.00	10,359.09	118,427
2023-03-20	11,010.00	11,250.00	10,975.00	11,165.00	10,258.03	144,813
2023-03-17	11,205.00	11,260.00	11,000.00	11,100.00	10,198.31	439,565
2023-03-16	11,090.00	11,215.00	10,875.00	11,185.00	10,276.41	149,972
2023-03-15	11,300.00	11,310.00	10,965.00	10,965.00	10,074.28	241,762
2023-03-14	10,885.00	11,265.00	10,880.00	11,225.00	10,313.16	149,749
2023-03-13	11,085.00	11,085.00	10,740.00	10,880.00	9,996.18	277,886
2023-03-10	11,220.00	11,410.00	10,970.00	11,120.00	10,216.69	372,084
2023-03-09	11,370.00	11,561.68	11,130.00	11,270.00	10,354.50	374,431
2023-03-08	11,870.00	11,880.00	11,742.89	11,870.00	10,905.76	291,869
2023-03-07	11,925.00	12,025.00	11,810.00	11,905.00	10,937.92	87,297
2023-03-06	11,990.00	11,990.00	11,793.22	11,915.00	10,947.10	56,658
2023-03-03	12,000.00	12,055.00	11,925.00	11,925.00	10,956.29	119,515
2023-03-02	11,750.00	11,990.00	11,715.00	11,955.00	10,983.86	86,742
2023-03-01	11,670.00	11,945.00	11,670.00	11,810.00	10,850.63	85,892
2023-02-28	11,875.00	11,875.00	11,610.00	11,685.00	10,735.79	132,222
2023-02-27	11,995.00	12,086.33	11,955.00	11,955.00	10,983.86	50,581
2023-02-24	12,040.00	12,120.00	11,880.00	11,920.00	10,951.70	73,073
2023-02-23	11,915.00	11,975.00	11,835.00	11,915.00	10,947.10	371,778
2023-02-22	11,845.00	11,935.00	11,700.00	11,850.00	10,887.39	68,350
2023-02-21	12,015.00	12,070.00	11,860.00	11,885.00	10,919.54	501,845
2023-02-20	12,090.00	12,135.00	11,995.00	12,055.00	11,075.73	95,401
2023-02-17	11,995.00	12,100.00	11,835.00	12,045.00	11,066.54	169,639
2023-02-16	12,210.00	12,227.42	12,000.00	12,115.00	11,130.86	58,832
2023-02-15	11,900.00	12,160.00	11,820.00	12,115.00	11,130.86	95,252
2023-02-14	12,015.00	12,155.00	11,859.31	11,910.00	10,942.51	282,401
2023-02-13	11,670.00	12,025.00	11,660.00	11,995.00	11,020.61	182,109
2023-02-10	11,830.00	11,930.00	11,495.00	11,620.00	10,676.07	319,328
2023-02-09	11,945.00	12,025.00	11,870.00	11,880.00	10,914.95	109,744
2023-02-08	12,055.00	12,125.00	11,875.00	11,875.00	10,910.35	122,364
2023-02-07	12,035.00	12,155.00	11,940.00	11,990.00	11,016.01	189,319
2023-02-06	12,160.00	12,270.00	12,055.00	12,055.00	11,075.73	110,355
2023-02-03	12,160.00	12,350.00	12,035.00	12,350.00	11,346.77	281,609
2023-02-02	11,690.00	12,225.00	11,685.00	12,215.00	11,222.73	177,550
2023-02-01	11,525.00	11,745.00	11,525.00	11,565.00	10,625.54	178,812
2023-01-31	11,525.00	11,590.00	11,420.00	11,530.00	10,593.38	163,520
2023-01-30	11,500.00	11,555.00	11,415.00	11,555.00	10,616.35	153,501
2023-01-27	11,565.00	11,565.00	11,405.00	11,525.00	10,588.79	126,624
2023-01-26	11,370.00	11,615.00	11,325.00	11,510.00	10,575.00	194,751
2023-01-25	11,565.00	11,570.00	11,310.00	11,310.00	10,391.25	198,032
2023-01-24	11,625.00	11,680.00	11,505.00	11,570.00	10,630.13	62,816
2023-01-23	11,455.00	11,595.00	11,440.00	11,595.00	10,653.10	377,366
2023-01-20	11,390.00	11,509.77	11,345.00	11,430.00	10,501.50	109,230
2023-01-19	11,775.00	11,775.00	11,415.00	11,415.00	10,487.72	92,022
2023-01-18	11,725.00	11,930.00	11,725.00	11,735.00	10,781.73	157,928
2023-01-17	11,695.00	11,860.00	11,665.00	11,720.00	10,767.95	192,821
2023-01-16	11,480.00	11,760.00	11,455.00	11,760.00	10,804.70	134,489
2023-01-13	11,465.00	11,560.00	11,435.00	11,450.00	10,519.88	57,938
2023-01-12	11,380.00	11,485.00	11,195.00	11,410.00	10,483.13	86,035
2023-01-11	11,110.00	11,505.00	11,100.00	11,360.00	10,437.19	129,303
2023-01-10	11,025.00	11,145.00	10,895.00	11,075.00	10,175.34	480,366
2023-01-09	10,865.00	11,040.00	10,860.00	11,040.00	10,143.18	82,739
2023-01-06	10,680.00	10,850.00	10,520.00	10,835.00	9,954.84	92,595
2023-01-05	10,780.00	10,865.00	10,680.00	10,710.00	9,839.99	72,090

← NewerPage 16 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.