Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 10,795.00 | 10,855.00 | 10,555.00 | 10,565.00 | 9,667.14 | 210,875 |
| 2022-10-06 | 10,850.00 | 10,935.00 | 10,760.00 | 10,860.00 | 9,937.07 | 227,878 |
| 2022-10-05 | 10,775.00 | 10,955.00 | 10,700.00 | 10,735.00 | 9,822.69 | 106,171 |
| 2022-10-04 | 10,480.00 | 10,935.00 | 10,390.00 | 10,830.00 | 9,909.62 | 222,660 |
| 2022-10-03 | 10,175.00 | 10,450.00 | 9,998.00 | 10,420.00 | 9,534.46 | 110,027 |
| 2022-09-30 | 10,275.00 | 10,405.00 | 10,070.00 | 10,400.00 | 9,516.16 | 149,051 |
| 2022-09-29 | 10,285.00 | 10,355.00 | 10,135.00 | 10,260.00 | 9,388.06 | 179,670 |
| 2022-09-28 | 10,120.00 | 10,390.00 | 9,996.00 | 10,385.00 | 9,502.44 | 215,262 |
| 2022-09-27 | 10,170.00 | 10,300.00 | 10,080.00 | 10,130.00 | 9,269.11 | 191,177 |
| 2022-09-26 | 9,800.00 | 10,130.00 | 9,800.00 | 10,105.00 | 9,246.23 | 222,720 |
| 2022-09-23 | 9,722.00 | 9,988.00 | 9,448.00 | 9,806.00 | 8,972.64 | 150,726 |
| 2022-09-22 | 10,210.00 | 10,360.00 | 9,872.00 | 9,872.00 | 9,033.04 | 138,273 |
| 2022-09-21 | 9,928.00 | 10,400.00 | 9,928.00 | 10,360.00 | 9,479.56 | 688,640 |
| 2022-09-20 | 10,075.00 | 10,195.00 | 9,962.00 | 10,065.00 | 9,209.63 | 114,506 |
| 2022-09-16 | 10,250.00 | 10,300.00 | 10,070.00 | 10,070.00 | 9,214.21 | 304,574 |
| 2022-09-15 | 10,605.00 | 10,710.00 | 10,375.00 | 10,380.00 | 9,497.86 | 83,151 |
| 2022-09-14 | 10,710.00 | 10,770.00 | 10,575.00 | 10,600.00 | 9,699.17 | 584,472 |
| 2022-09-13 | 10,965.00 | 11,215.00 | 10,785.00 | 10,810.00 | 9,891.32 | 113,791 |
| 2022-09-12 | 10,910.00 | 11,060.00 | 10,810.00 | 11,060.00 | 10,120.07 | 147,250 |
| 2022-09-09 | 10,680.00 | 10,915.00 | 10,680.00 | 10,865.00 | 9,941.65 | 119,006 |
| 2022-09-08 | 10,495.00 | 10,700.00 | 10,435.00 | 10,635.00 | 9,731.19 | 108,621 |
| 2022-09-07 | 10,350.00 | 10,485.00 | 10,280.00 | 10,440.00 | 9,552.76 | 72,684 |
| 2022-09-06 | 10,235.00 | 10,465.00 | 10,230.00 | 10,420.00 | 9,534.46 | 126,897 |
| 2022-09-05 | 10,350.00 | 10,385.00 | 10,115.00 | 10,275.00 | 9,401.79 | 66,489 |
| 2022-09-02 | 10,275.00 | 10,580.00 | 10,150.00 | 10,545.00 | 9,648.84 | 91,032 |
| 2022-09-01 | 10,450.00 | 10,455.00 | 10,105.00 | 10,140.00 | 9,278.26 | 145,939 |
| 2022-08-31 | 10,820.00 | 10,845.00 | 10,535.00 | 10,535.00 | 9,639.69 | 230,743 |
| 2022-08-30 | 10,580.00 | 10,745.00 | 10,540.00 | 10,650.00 | 9,744.92 | 143,942 |
| 2022-08-26 | 10,890.00 | 10,955.00 | 10,620.00 | 10,620.00 | 9,717.47 | 75,095 |
| 2022-08-25 | 10,845.00 | 10,955.00 | 10,780.00 | 10,860.00 | 9,937.07 | 102,821 |
| 2022-08-24 | 10,555.00 | 10,840.00 | 10,425.00 | 10,790.00 | 9,873.02 | 118,049 |
| 2022-08-23 | 10,620.00 | 10,745.00 | 10,530.00 | 10,590.00 | 9,690.02 | 92,511 |
| 2022-08-22 | 11,190.00 | 11,190.00 | 10,785.00 | 10,785.00 | 9,868.44 | 198,521 |
| 2022-08-19 | 11,180.00 | 11,330.00 | 11,090.00 | 11,185.00 | 10,234.45 | 208,098 |
| 2022-08-18 | 11,115.00 | 11,345.00 | 11,070.00 | 11,345.00 | 10,380.85 | 75,160 |
| 2022-08-17 | 11,330.00 | 11,330.00 | 11,020.00 | 11,140.00 | 10,193.27 | 87,652 |
| 2022-08-16 | 11,555.00 | 11,555.00 | 11,215.00 | 11,270.00 | 10,312.23 | 119,385 |
| 2022-08-15 | 11,590.00 | 11,620.22 | 11,455.00 | 11,505.00 | 10,527.26 | 113,220 |
| 2022-08-12 | 11,785.00 | 11,785.00 | 11,440.00 | 11,470.00 | 10,495.23 | 113,049 |
| 2022-08-11 | 12,145.00 | 12,440.00 | 11,270.00 | 11,655.00 | 10,664.51 | 305,479 |
| 2022-08-10 | 11,460.00 | 12,000.00 | 11,325.00 | 12,000.00 | 10,980.19 | 276,659 |
| 2022-08-09 | 11,680.00 | 11,700.00 | 11,400.00 | 11,485.00 | 10,508.96 | 75,321 |
| 2022-08-08 | 11,505.00 | 11,695.00 | 11,450.00 | 11,645.00 | 10,655.36 | 101,499 |
| 2022-08-05 | 11,940.00 | 12,009.50 | 11,430.00 | 11,430.00 | 10,458.63 | 103,649 |
| 2022-08-04 | 11,790.00 | 11,930.00 | 11,727.67 | 11,930.00 | 10,916.14 | 95,125 |
| 2022-08-03 | 11,705.00 | 11,730.00 | 11,545.00 | 11,695.00 | 10,701.11 | 442,667 |
| 2022-08-02 | 11,910.00 | 11,973.60 | 11,660.00 | 11,725.00 | 10,728.56 | 91,994 |
| 2022-08-01 | 11,955.00 | 12,017.54 | 11,820.00 | 11,975.00 | 10,957.31 | 84,050 |
| 2022-07-29 | 11,675.00 | 12,045.00 | 11,665.00 | 11,935.00 | 10,920.71 | 170,379 |
| 2022-07-28 | 11,205.00 | 11,600.00 | 11,205.00 | 11,600.00 | 10,614.18 | 99,807 |
| 2022-07-27 | 11,155.00 | 11,270.00 | 11,045.00 | 11,165.00 | 10,216.15 | 192,257 |
| 2022-07-26 | 11,335.00 | 11,390.00 | 11,095.00 | 11,125.00 | 10,179.55 | 338,662 |
| 2022-07-25 | 11,315.00 | 11,360.00 | 11,205.00 | 11,330.00 | 10,367.13 | 651,178 |
| 2022-07-22 | 11,320.00 | 11,505.00 | 11,245.00 | 11,335.00 | 10,371.70 | 89,946 |
| 2022-07-21 | 10,955.00 | 11,345.00 | 10,935.00 | 11,330.00 | 10,367.13 | 91,504 |
| 2022-07-20 | 10,940.00 | 10,985.00 | 10,800.00 | 10,895.00 | 9,969.10 | 71,553 |
| 2022-07-19 | 10,705.00 | 10,865.00 | 10,515.00 | 10,815.00 | 9,895.89 | 93,038 |
| 2022-07-18 | 10,845.00 | 10,915.00 | 10,670.00 | 10,785.00 | 9,868.44 | 75,917 |
| 2022-07-15 | 10,455.00 | 10,790.00 | 10,400.00 | 10,775.00 | 9,859.29 | 97,145 |
| 2022-07-14 | 10,540.00 | 10,610.00 | 10,425.00 | 10,515.00 | 9,621.39 | 105,948 |
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.