Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7,225.00 | 7,225.00 | 6,985.00 | 6,985.00 | 6,936.94 | 111,819 |
| 2026-07-24 | 6,945.00 | 7,080.00 | 6,945.00 | 7,080.00 | 7,031.29 | 102,693 |
| 2026-07-23 | 6,980.00 | 7,030.00 | 6,932.50 | 6,960.00 | 6,912.11 | 141,304 |
| 2026-07-22 | 6,890.00 | 7,105.00 | 6,825.00 | 7,030.00 | 6,981.63 | 181,082 |
| 2026-07-21 | 6,835.00 | 6,900.00 | 6,780.00 | 6,875.00 | 6,827.70 | 272,825 |
| 2026-07-20 | 6,895.00 | 6,960.00 | 6,805.00 | 6,880.00 | 6,832.66 | 135,403 |
| 2026-07-17 | 6,870.00 | 6,960.00 | 6,820.00 | 6,960.00 | 6,912.11 | 175,955 |
| 2026-07-16 | 6,620.00 | 6,930.00 | 6,610.00 | 6,930.00 | 6,882.32 | 189,384 |
| 2026-07-15 | 6,570.00 | 6,650.00 | 6,510.00 | 6,650.00 | 6,604.24 | 193,649 |
| 2026-07-14 | 6,470.00 | 6,635.00 | 6,445.00 | 6,585.00 | 6,539.69 | 170,030 |
| 2026-07-13 | 6,470.00 | 6,535.00 | 6,415.00 | 6,535.00 | 6,490.04 | 103,946 |
| 2026-07-10 | 6,420.00 | 6,555.00 | 6,390.00 | 6,555.00 | 6,509.90 | 182,517 |
| 2026-07-09 | 6,300.00 | 6,410.00 | 6,240.00 | 6,395.00 | 6,351.00 | 188,407 |
| 2026-07-08 | 6,465.00 | 6,486.69 | 6,263.00 | 6,300.00 | 6,256.65 | 200,326 |
| 2026-07-07 | 6,775.00 | 6,775.00 | 6,500.00 | 6,510.00 | 6,465.21 | 169,836 |
| 2026-07-06 | 6,685.00 | 6,745.00 | 6,615.00 | 6,705.00 | 6,658.87 | 205,461 |
| 2026-07-03 | 6,770.00 | 6,875.00 | 6,765.00 | 6,775.00 | 6,728.38 | 81,378 |
| 2026-07-02 | 6,705.00 | 6,860.00 | 6,650.00 | 6,770.00 | 6,723.42 | 133,337 |
| 2026-07-01 | 6,805.00 | 6,850.00 | 6,710.00 | 6,785.00 | 6,738.32 | 148,401 |
| 2026-06-30 | 6,890.00 | 6,975.00 | 6,810.00 | 6,835.00 | 6,787.97 | 231,609 |
| 2026-06-29 | 6,865.00 | 6,910.00 | 6,785.00 | 6,785.00 | 6,738.32 | 198,274 |
| 2026-06-26 | 6,940.00 | 6,950.00 | 6,820.00 | 6,870.00 | 6,822.73 | 154,368 |
| 2026-06-25 | 6,820.00 | 7,045.00 | 6,820.00 | 6,985.00 | 6,936.94 | 134,680 |
| 2026-06-24 | 6,770.00 | 6,905.00 | 6,707.77 | 6,890.00 | 6,842.59 | 276,253 |
| 2026-06-23 | 6,890.00 | 6,890.00 | 6,790.00 | 6,800.00 | 6,753.21 | 108,148 |
| 2026-06-22 | 7,055.00 | 7,610.00 | 6,929.26 | 6,970.00 | 6,922.04 | 164,242 |
| 2026-06-19 | 7,075.00 | 7,105.00 | 7,010.00 | 7,050.00 | 7,001.49 | 365,292 |
| 2026-06-18 | 6,935.00 | 7,145.00 | 6,925.00 | 7,110.00 | 7,061.08 | 198,961 |
| 2026-06-17 | 7,005.00 | 7,080.00 | 6,935.00 | 6,965.00 | 6,917.08 | 141,357 |
| 2026-06-16 | 6,955.00 | 6,996.65 | 6,475.00 | 6,945.00 | 6,897.21 | 121,998 |
| 2026-06-15 | 6,980.00 | 7,030.00 | 6,865.00 | 6,885.00 | 6,837.63 | 103,036 |
| 2026-06-12 | 6,870.00 | 6,915.00 | 6,725.00 | 6,810.00 | 6,763.14 | 112,395 |
| 2026-06-11 | 6,765.00 | 6,790.00 | 6,634.04 | 6,695.00 | 6,648.93 | 163,537 |
| 2026-06-10 | 6,700.00 | 6,885.00 | 6,700.00 | 6,780.00 | 6,733.35 | 136,277 |
| 2026-06-09 | 6,780.00 | 6,905.00 | 6,760.00 | 6,795.00 | 6,748.25 | 203,626 |
| 2026-06-08 | 6,710.00 | 6,780.00 | 6,655.00 | 6,770.00 | 6,723.42 | 227,864 |
| 2026-06-05 | 6,955.00 | 6,990.00 | 6,820.00 | 6,820.00 | 6,773.07 | 319,424 |
| 2026-06-04 | 6,935.00 | 6,951.25 | 6,855.00 | 6,925.00 | 6,877.35 | 148,044 |
| 2026-06-03 | 6,825.00 | 6,900.00 | 6,820.00 | 6,900.00 | 6,852.52 | 112,466 |
| 2026-06-02 | 6,905.00 | 6,965.00 | 6,800.00 | 6,865.00 | 6,817.77 | 135,863 |
| 2026-06-01 | 6,940.00 | 6,970.00 | 6,775.00 | 6,835.00 | 6,787.97 | 347,905 |
| 2026-05-29 | 6,985.00 | 7,050.00 | 6,935.00 | 6,965.00 | 6,917.08 | 621,702 |
| 2026-05-28 | 6,985.00 | 7,015.00 | 6,925.00 | 6,990.00 | 6,941.91 | 155,801 |
| 2026-05-27 | 6,995.00 | 7,190.00 | 6,995.00 | 7,045.00 | 6,996.53 | 143,288 |
| 2026-05-26 | 7,090.00 | 7,225.00 | 6,950.00 | 6,950.00 | 6,902.18 | 138,562 |
| 2026-05-22 | 6,980.00 | 7,020.00 | 6,905.00 | 6,975.00 | 6,927.01 | 210,802 |
| 2026-05-21 | 6,905.00 | 6,985.00 | 6,885.00 | 6,915.00 | 6,867.42 | 192,486 |
| 2026-05-20 | 6,815.00 | 7,010.00 | 5,950.00 | 6,945.00 | 6,897.21 | 128,796 |
| 2026-05-19 | 6,890.00 | 7,025.00 | 6,815.00 | 6,835.00 | 6,787.97 | 170,610 |
| 2026-05-18 | 6,865.00 | 6,995.00 | 6,810.00 | 6,905.00 | 6,857.49 | 120,431 |
| 2026-05-15 | 7,050.00 | 7,135.00 | 6,840.00 | 6,915.00 | 6,867.42 | 207,993 |
| 2026-05-14 | 7,035.00 | 7,145.00 | 7,005.00 | 7,145.00 | 7,095.84 | 91,893 |
| 2026-05-13 | 7,220.00 | 7,255.00 | 6,920.00 | 7,040.00 | 6,991.56 | 200,525 |
| 2026-05-12 | 7,215.00 | 7,310.00 | 7,165.00 | 7,165.00 | 7,115.70 | 138,486 |
| 2026-05-11 | 7,605.00 | 7,605.00 | 7,340.00 | 7,370.00 | 7,319.29 | 103,727 |
| 2026-05-08 | 7,360.00 | 7,486.00 | 7,304.00 | 7,446.00 | 7,394.77 | 101,367 |
| 2026-05-07 | 7,620.00 | 7,720.00 | 7,456.00 | 7,456.00 | 7,404.70 | 395,604 |
| 2026-05-06 | 7,626.00 | 7,758.00 | 7,426.00 | 7,590.00 | 7,537.78 | 296,531 |
| 2026-05-05 | 7,220.00 | 7,372.00 | 7,146.00 | 7,372.00 | 7,321.28 | 243,794 |
| 2026-05-01 | 7,036.00 | 7,134.00 | 6,976.00 | 7,098.00 | 7,049.16 | 169,771 |
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.