Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 10,815.00 | 10,945.00 | 10,745.00 | 10,825.00 | 9,945.65 | 109,897 |
| 2023-01-03 | 10,655.00 | 10,855.00 | 10,615.00 | 10,715.00 | 9,844.58 | 61,886 |
| 2022-12-30 | 10,705.00 | 10,770.00 | 10,615.00 | 10,615.00 | 9,752.71 | 29,514 |
| 2022-12-29 | 10,750.00 | 10,770.00 | 10,585.00 | 10,760.00 | 9,885.93 | 69,351 |
| 2022-12-28 | 10,810.00 | 10,870.00 | 10,760.00 | 10,760.00 | 9,885.93 | 58,062 |
| 2022-12-23 | 10,645.00 | 10,750.00 | 10,535.00 | 10,680.00 | 9,812.43 | 44,840 |
| 2022-12-22 | 10,800.00 | 10,855.00 | 10,520.00 | 10,545.00 | 9,688.39 | 115,852 |
| 2022-12-21 | 10,740.00 | 10,830.00 | 10,600.00 | 10,750.00 | 9,876.74 | 138,556 |
| 2022-12-20 | 10,600.00 | 10,750.00 | 10,580.00 | 10,685.00 | 9,817.02 | 326,415 |
| 2022-12-19 | 10,895.00 | 10,905.00 | 10,735.00 | 10,735.00 | 9,862.96 | 98,646 |
| 2022-12-16 | 11,135.00 | 11,140.00 | 10,820.00 | 10,855.00 | 9,973.21 | 338,944 |
| 2022-12-15 | 11,310.00 | 11,350.00 | 11,150.00 | 11,170.00 | 10,262.62 | 103,744 |
| 2022-12-14 | 11,425.00 | 11,425.00 | 11,230.00 | 11,395.00 | 10,469.35 | 85,716 |
| 2022-12-13 | 11,125.00 | 11,525.00 | 10,970.00 | 11,370.00 | 10,446.38 | 122,976 |
| 2022-12-12 | 10,990.00 | 11,080.00 | 10,900.00 | 11,045.00 | 10,147.78 | 123,120 |
| 2022-12-09 | 10,895.00 | 11,040.00 | 10,830.00 | 10,995.00 | 10,101.84 | 326,299 |
| 2022-12-08 | 10,900.00 | 10,955.00 | 10,790.00 | 10,830.00 | 9,950.24 | 191,997 |
| 2022-12-07 | 11,060.00 | 11,170.00 | 10,930.00 | 10,930.00 | 10,042.12 | 177,348 |
| 2022-12-06 | 11,325.00 | 11,395.00 | 11,105.00 | 11,105.00 | 10,202.90 | 83,845 |
| 2022-12-05 | 11,430.00 | 11,465.00 | 11,320.00 | 11,340.00 | 10,418.81 | 130,965 |
| 2022-12-02 | 11,415.00 | 11,560.00 | 11,275.00 | 11,480.00 | 10,547.44 | 87,739 |
| 2022-12-01 | 11,435.00 | 11,530.00 | 11,340.00 | 11,380.00 | 10,455.56 | 104,258 |
| 2022-11-30 | 11,280.00 | 11,435.00 | 11,175.00 | 11,205.00 | 10,294.78 | 301,575 |
| 2022-11-29 | 11,500.00 | 11,615.00 | 11,180.00 | 11,210.00 | 10,299.37 | 269,409 |
| 2022-11-28 | 11,295.00 | 11,450.00 | 11,265.00 | 11,325.00 | 10,405.03 | 69,008 |
| 2022-11-25 | 11,310.00 | 11,450.00 | 11,245.00 | 11,405.00 | 10,478.53 | 76,879 |
| 2022-11-24 | 11,540.00 | 11,570.00 | 11,325.00 | 11,360.00 | 10,437.19 | 66,218 |
| 2022-11-23 | 11,395.00 | 11,535.00 | 11,220.00 | 11,480.00 | 10,547.44 | 86,554 |
| 2022-11-22 | 11,285.00 | 11,350.00 | 11,140.00 | 11,345.00 | 10,423.41 | 82,249 |
| 2022-11-21 | 11,400.00 | 11,475.00 | 11,161.67 | 11,375.00 | 10,450.97 | 164,917 |
| 2022-11-18 | 11,285.00 | 11,470.00 | 11,090.00 | 11,400.00 | 10,473.94 | 258,913 |
| 2022-11-17 | 11,765.00 | 11,765.00 | 11,000.00 | 11,250.00 | 10,336.13 | 165,741 |
| 2022-11-16 | 11,775.00 | 11,930.00 | 11,590.00 | 11,600.00 | 10,657.69 | 305,268 |
| 2022-11-15 | 11,955.00 | 12,010.00 | 11,670.00 | 11,760.00 | 10,804.70 | 127,664 |
| 2022-11-14 | 11,915.00 | 11,976.25 | 11,750.00 | 11,885.00 | 10,919.54 | 92,886 |
| 2022-11-11 | 11,860.00 | 11,985.00 | 11,650.00 | 11,865.00 | 10,901.17 | 125,822 |
| 2022-11-10 | 11,205.00 | 11,925.00 | 11,010.00 | 11,880.00 | 10,914.95 | 120,385 |
| 2022-11-09 | 11,210.00 | 11,285.00 | 11,149.28 | 11,280.00 | 10,363.69 | 62,374 |
| 2022-11-08 | 10,865.00 | 11,255.00 | 10,810.00 | 11,255.00 | 10,340.72 | 137,362 |
| 2022-11-07 | 10,795.00 | 10,930.00 | 10,695.00 | 10,930.00 | 10,042.12 | 106,459 |
| 2022-11-04 | 10,595.00 | 10,900.00 | 10,580.00 | 10,805.00 | 9,927.27 | 218,819 |
| 2022-11-03 | 10,675.00 | 10,680.00 | 10,430.00 | 10,545.00 | 9,688.39 | 164,928 |
| 2022-11-02 | 10,895.00 | 10,960.00 | 10,800.00 | 10,815.00 | 9,936.46 | 260,116 |
| 2022-11-01 | 10,805.00 | 11,045.00 | 10,795.00 | 10,885.00 | 10,000.78 | 98,948 |
| 2022-10-31 | 10,960.00 | 10,960.00 | 10,690.00 | 10,750.00 | 9,876.74 | 114,973 |
| 2022-10-28 | 10,885.00 | 10,945.00 | 10,750.00 | 10,900.00 | 10,014.56 | 108,953 |
| 2022-10-27 | 11,095.00 | 11,130.00 | 10,890.00 | 11,055.00 | 10,156.97 | 114,746 |
| 2022-10-26 | 10,970.00 | 11,155.00 | 10,864.22 | 11,155.00 | 10,248.84 | 250,627 |
| 2022-10-25 | 10,650.00 | 10,945.00 | 10,520.00 | 10,945.00 | 10,055.90 | 106,531 |
| 2022-10-24 | 10,500.00 | 10,725.00 | 10,370.00 | 10,595.00 | 9,734.33 | 89,958 |
| 2022-10-21 | 10,455.00 | 10,455.00 | 10,125.00 | 10,300.00 | 9,463.30 | 158,415 |
| 2022-10-20 | 10,550.00 | 10,670.00 | 10,375.00 | 10,555.00 | 9,697.58 | 101,159 |
| 2022-10-19 | 10,825.00 | 10,860.00 | 10,530.00 | 10,600.00 | 9,738.93 | 111,584 |
| 2022-10-18 | 10,650.00 | 10,950.00 | 10,650.00 | 10,835.00 | 9,954.84 | 107,308 |
| 2022-10-17 | 10,430.00 | 10,595.00 | 10,130.00 | 10,565.00 | 9,706.77 | 147,502 |
| 2022-10-14 | 10,455.00 | 10,720.00 | 10,380.00 | 10,390.00 | 9,545.99 | 155,961 |
| 2022-10-13 | 10,330.00 | 10,340.00 | 9,750.00 | 10,280.00 | 9,444.92 | 212,172 |
| 2022-10-12 | 10,400.00 | 10,720.00 | 10,400.00 | 10,410.00 | 9,525.31 | 137,161 |
| 2022-10-11 | 10,585.00 | 10,765.00 | 10,405.00 | 10,455.00 | 9,566.49 | 181,284 |
| 2022-10-10 | 10,470.00 | 10,740.00 | 10,440.00 | 10,615.00 | 9,712.89 | 315,644 |
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.