Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 10,660.00 | 10,745.00 | 10,425.00 | 10,580.00 | 9,680.87 | 104,675 |
| 2022-07-12 | 10,600.00 | 10,755.00 | 10,475.00 | 10,695.00 | 9,786.09 | 97,505 |
| 2022-07-11 | 10,595.00 | 10,735.00 | 10,555.00 | 10,695.00 | 9,786.09 | 202,094 |
| 2022-07-08 | 10,735.00 | 10,825.00 | 10,475.00 | 10,725.00 | 9,813.54 | 83,844 |
| 2022-07-07 | 10,625.00 | 10,795.00 | 10,595.00 | 10,710.00 | 9,799.82 | 205,252 |
| 2022-07-06 | 10,435.00 | 10,705.00 | 10,375.00 | 10,615.00 | 9,712.89 | 169,139 |
| 2022-07-05 | 10,185.00 | 10,415.00 | 10,100.00 | 10,320.00 | 9,442.96 | 212,935 |
| 2022-07-04 | 10,080.00 | 10,370.00 | 9,996.00 | 10,130.00 | 9,269.11 | 125,960 |
| 2022-07-01 | 9,872.00 | 10,100.00 | 9,774.00 | 10,055.00 | 9,200.48 | 195,780 |
| 2022-06-30 | 9,578.00 | 9,924.00 | 9,572.00 | 9,878.00 | 9,038.53 | 216,744 |
| 2022-06-29 | 9,622.00 | 9,766.00 | 9,560.00 | 9,718.00 | 8,892.12 | 99,269 |
| 2022-06-28 | 9,816.00 | 9,872.00 | 9,600.00 | 9,700.00 | 8,875.65 | 253,220 |
| 2022-06-27 | 9,714.00 | 9,916.00 | 9,680.00 | 9,772.00 | 8,941.53 | 96,382 |
| 2022-06-24 | 9,306.00 | 9,712.00 | 9,292.00 | 9,700.00 | 8,875.65 | 117,638 |
| 2022-06-23 | 9,288.00 | 9,330.00 | 9,118.00 | 9,186.00 | 8,405.33 | 188,007 |
| 2022-06-22 | 9,098.00 | 9,456.00 | 9,008.00 | 9,346.00 | 8,551.74 | 218,526 |
| 2022-06-21 | 9,370.00 | 9,370.00 | 9,140.00 | 9,200.00 | 8,418.14 | 159,176 |
| 2022-06-20 | 9,130.00 | 9,356.00 | 9,108.00 | 9,280.00 | 8,491.35 | 218,597 |
| 2022-06-17 | 9,218.00 | 9,376.00 | 9,130.00 | 9,130.00 | 8,354.09 | 392,314 |
| 2022-06-16 | 9,422.00 | 9,456.00 | 9,048.00 | 9,168.00 | 8,388.86 | 179,632 |
| 2022-06-15 | 9,086.00 | 9,780.89 | 9,086.00 | 9,496.00 | 8,688.99 | 391,759 |
| 2022-06-14 | 9,646.00 | 9,670.00 | 9,282.00 | 9,284.00 | 8,495.01 | 218,265 |
| 2022-06-13 | 9,682.00 | 9,808.00 | 9,470.00 | 9,552.00 | 8,740.23 | 137,551 |
| 2022-06-10 | 10,100.00 | 10,159.65 | 9,814.61 | 9,840.00 | 9,003.75 | 151,274 |
| 2022-06-09 | 10,300.00 | 10,450.00 | 10,200.00 | 10,200.00 | 9,333.16 | 118,970 |
| 2022-06-08 | 10,645.00 | 10,645.00 | 10,395.00 | 10,420.00 | 9,534.46 | 136,907 |
| 2022-06-07 | 10,640.00 | 10,705.00 | 10,455.00 | 10,600.00 | 9,699.17 | 84,255 |
| 2022-06-06 | 10,635.00 | 10,739.83 | 10,590.00 | 10,695.00 | 9,786.09 | 148,606 |
| 2022-06-01 | 10,635.00 | 10,650.00 | 10,415.00 | 10,480.00 | 9,589.36 | 92,589 |
| 2022-05-31 | 10,765.00 | 10,802.36 | 10,540.00 | 10,565.00 | 9,667.14 | 300,247 |
| 2022-05-30 | 10,680.00 | 10,870.00 | 10,620.00 | 10,770.00 | 9,854.72 | 601,564 |
| 2022-05-27 | 10,360.00 | 10,675.00 | 10,345.00 | 10,565.00 | 9,667.14 | 183,431 |
| 2022-05-26 | 10,320.00 | 10,375.00 | 10,235.00 | 10,340.00 | 9,461.26 | 59,211 |
| 2022-05-25 | 10,375.00 | 10,440.00 | 10,180.00 | 10,320.00 | 9,442.96 | 257,832 |
| 2022-05-24 | 10,395.00 | 10,620.00 | 10,320.00 | 10,320.00 | 9,442.96 | 233,850 |
| 2022-05-23 | 10,495.00 | 10,582.36 | 10,305.00 | 10,465.00 | 9,575.64 | 222,131 |
| 2022-05-20 | 10,305.00 | 10,550.00 | 10,230.00 | 10,395.00 | 9,511.59 | 299,473 |
| 2022-05-19 | 10,350.00 | 10,395.00 | 10,045.00 | 10,230.00 | 9,360.61 | 325,847 |
| 2022-05-18 | 11,030.00 | 11,170.17 | 10,470.00 | 10,470.00 | 9,580.21 | 397,044 |
| 2022-05-17 | 10,960.00 | 11,040.00 | 10,805.00 | 10,955.00 | 10,024.00 | 272,718 |
| 2022-05-16 | 11,185.00 | 11,185.00 | 10,885.00 | 10,915.00 | 9,987.40 | 155,889 |
| 2022-05-13 | 10,895.00 | 11,200.00 | 10,845.00 | 11,185.00 | 10,234.45 | 80,895 |
| 2022-05-12 | 10,735.00 | 10,900.00 | 10,565.00 | 10,830.00 | 9,909.62 | 125,248 |
| 2022-05-11 | 11,105.00 | 11,105.00 | 10,675.00 | 10,930.00 | 10,001.12 | 181,924 |
| 2022-05-10 | 10,850.00 | 11,195.00 | 10,790.00 | 10,845.00 | 9,923.35 | 127,029 |
| 2022-05-09 | 11,200.00 | 11,315.00 | 10,850.00 | 10,855.00 | 9,932.50 | 84,169 |
| 2022-05-06 | 11,475.00 | 11,715.00 | 11,270.00 | 11,325.00 | 10,362.55 | 156,462 |
| 2022-05-05 | 11,770.00 | 11,890.00 | 11,490.00 | 11,550.00 | 10,568.43 | 170,738 |
| 2022-05-04 | 11,705.00 | 11,750.00 | 11,450.00 | 11,560.00 | 10,577.58 | 150,979 |
| 2022-05-03 | 12,025.00 | 12,115.00 | 11,535.00 | 11,720.00 | 10,723.98 | 181,779 |
| 2022-04-29 | 12,185.00 | 12,365.00 | 12,075.00 | 12,150.00 | 11,117.44 | 110,175 |
| 2022-04-28 | 11,875.00 | 12,190.00 | 11,815.00 | 12,160.00 | 11,126.59 | 158,459 |
| 2022-04-27 | 11,985.00 | 12,020.00 | 11,762.70 | 11,820.00 | 10,815.49 | 158,975 |
| 2022-04-26 | 12,365.00 | 12,365.00 | 11,905.00 | 11,935.00 | 10,920.71 | 220,838 |
| 2022-04-25 | 12,245.00 | 12,385.00 | 12,045.00 | 12,265.00 | 11,222.67 | 103,997 |
| 2022-04-22 | 12,625.00 | 12,675.00 | 12,375.00 | 12,385.00 | 11,332.47 | 140,900 |
| 2022-04-21 | 12,555.00 | 12,890.00 | 12,470.00 | 12,720.00 | 11,639.00 | 103,104 |
| 2022-04-20 | 12,635.00 | 12,665.00 | 12,425.00 | 12,615.00 | 11,453.71 | 280,167 |
| 2022-04-19 | 12,555.00 | 12,610.00 | 12,315.00 | 12,465.00 | 11,317.52 | 162,017 |
| 2022-04-14 | 12,510.00 | 12,700.00 | 12,349.00 | 12,610.00 | 11,449.17 | 165,478 |
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.