Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 12,485.00 | 12,519.59 | 12,345.00 | 12,490.00 | 11,340.22 | 109,908 |
| 2022-04-12 | 12,345.00 | 12,510.00 | 12,285.00 | 12,410.00 | 11,267.58 | 113,740 |
| 2022-04-11 | 12,555.00 | 12,650.00 | 12,375.00 | 12,415.00 | 11,272.12 | 125,170 |
| 2022-04-08 | 13,140.00 | 13,140.00 | 12,480.00 | 12,710.00 | 11,539.96 | 132,841 |
| 2022-04-07 | 12,895.00 | 13,010.00 | 12,790.00 | 12,995.00 | 11,798.73 | 190,925 |
| 2022-04-06 | 12,795.00 | 13,095.00 | 12,780.00 | 12,855.00 | 11,671.62 | 236,021 |
| 2022-04-05 | 12,735.00 | 13,015.00 | 12,695.00 | 12,830.00 | 11,648.92 | 284,375 |
| 2022-04-04 | 12,745.00 | 12,795.00 | 12,598.38 | 12,720.00 | 11,549.04 | 82,573 |
| 2022-04-01 | 12,525.00 | 12,709.19 | 12,475.00 | 12,700.00 | 11,530.88 | 125,806 |
| 2022-03-31 | 12,650.00 | 12,750.00 | 12,470.00 | 12,535.00 | 11,381.07 | 184,739 |
| 2022-03-30 | 12,595.00 | 12,615.00 | 12,285.00 | 12,475.00 | 11,326.60 | 263,060 |
| 2022-03-29 | 12,255.00 | 12,790.00 | 12,190.00 | 12,630.00 | 11,467.33 | 187,293 |
| 2022-03-28 | 12,320.00 | 12,355.00 | 12,085.00 | 12,205.00 | 11,081.45 | 132,924 |
| 2022-03-25 | 12,370.00 | 12,535.00 | 12,255.00 | 12,260.00 | 11,131.39 | 90,516 |
| 2022-03-24 | 12,460.00 | 12,565.00 | 12,300.00 | 12,325.00 | 11,190.41 | 77,674 |
| 2022-03-23 | 12,710.00 | 12,835.00 | 12,470.00 | 12,515.00 | 11,362.91 | 137,483 |
| 2022-03-22 | 12,615.00 | 12,755.00 | 12,490.00 | 12,650.00 | 11,485.49 | 99,785 |
| 2022-03-21 | 13,015.00 | 13,025.00 | 12,605.00 | 12,695.00 | 11,526.34 | 161,341 |
| 2022-03-18 | 12,935.00 | 13,105.00 | 12,755.00 | 13,070.00 | 11,866.82 | 448,194 |
| 2022-03-17 | 12,575.00 | 12,890.00 | 12,575.00 | 12,870.00 | 11,685.23 | 153,808 |
| 2022-03-16 | 12,305.00 | 12,650.00 | 12,160.00 | 12,525.00 | 11,371.99 | 214,053 |
| 2022-03-15 | 12,260.00 | 12,365.00 | 12,120.00 | 12,145.00 | 11,026.98 | 192,246 |
| 2022-03-14 | 12,090.00 | 12,455.00 | 11,920.00 | 12,355.00 | 11,217.64 | 190,435 |
| 2022-03-11 | 11,600.00 | 12,150.00 | 11,565.00 | 11,995.00 | 10,890.78 | 235,448 |
| 2022-03-10 | 11,000.00 | 11,975.00 | 11,000.00 | 11,825.00 | 10,736.43 | 210,870 |
| 2022-03-09 | 11,240.00 | 11,390.00 | 11,035.00 | 11,325.00 | 10,282.46 | 141,649 |
| 2022-03-08 | 11,225.00 | 11,430.00 | 10,960.00 | 10,985.00 | 9,973.76 | 137,474 |
| 2022-03-07 | 10,815.00 | 11,430.00 | 10,785.00 | 11,360.00 | 10,314.24 | 182,593 |
| 2022-03-04 | 11,485.00 | 11,705.00 | 11,110.00 | 11,125.00 | 10,100.87 | 292,771 |
| 2022-03-03 | 11,990.00 | 12,195.00 | 11,630.00 | 11,635.00 | 10,563.92 | 119,641 |
| 2022-03-02 | 11,615.00 | 12,105.00 | 11,615.00 | 12,015.00 | 10,908.94 | 124,924 |
| 2022-03-01 | 11,870.00 | 11,885.00 | 11,620.00 | 11,685.00 | 10,609.32 | 115,893 |
| 2022-02-28 | 11,570.00 | 11,950.00 | 11,535.00 | 11,945.00 | 10,845.39 | 159,166 |
| 2022-02-25 | 11,565.00 | 11,730.00 | 11,400.00 | 11,730.00 | 10,650.18 | 180,147 |
| 2022-02-24 | 11,045.00 | 11,400.00 | 10,880.00 | 11,380.00 | 10,332.40 | 238,924 |
| 2022-02-23 | 11,520.00 | 11,690.00 | 11,400.00 | 11,400.00 | 10,350.56 | 138,876 |
| 2022-02-22 | 11,260.00 | 11,725.00 | 11,185.00 | 11,555.00 | 10,491.29 | 110,645 |
| 2022-02-21 | 11,725.00 | 11,801.20 | 11,243.98 | 11,445.00 | 10,391.41 | 99,759 |
| 2022-02-18 | 11,870.00 | 11,870.00 | 11,660.00 | 11,690.00 | 10,613.86 | 220,849 |
| 2022-02-17 | 12,045.00 | 12,115.00 | 11,825.00 | 11,880.00 | 10,786.37 | 194,403 |
| 2022-02-16 | 12,205.00 | 12,230.00 | 11,909.62 | 12,010.00 | 10,904.40 | 188,379 |
| 2022-02-15 | 11,980.00 | 12,285.00 | 11,980.00 | 12,185.00 | 11,063.29 | 91,699 |
| 2022-02-14 | 11,920.00 | 12,090.00 | 11,775.00 | 11,980.00 | 10,877.16 | 98,308 |
| 2022-02-11 | 12,450.00 | 12,512.90 | 12,115.00 | 12,195.00 | 11,072.37 | 121,309 |
| 2022-02-10 | 12,925.00 | 12,925.00 | 12,490.00 | 12,675.00 | 11,508.19 | 86,053 |
| 2022-02-09 | 12,730.00 | 12,900.00 | 12,640.00 | 12,810.00 | 11,630.76 | 97,437 |
| 2022-02-08 | 12,845.00 | 12,904.48 | 12,500.00 | 12,615.00 | 11,453.71 | 109,139 |
| 2022-02-07 | 13,090.00 | 13,255.00 | 12,695.00 | 12,755.00 | 11,580.82 | 180,267 |
| 2022-02-04 | 13,215.00 | 13,390.00 | 12,930.00 | 13,045.00 | 11,844.12 | 139,886 |
| 2022-02-03 | 13,385.00 | 13,565.00 | 13,150.00 | 13,235.00 | 12,016.63 | 142,438 |
| 2022-02-02 | 13,355.00 | 13,759.25 | 13,355.00 | 13,550.00 | 12,302.64 | 171,169 |
| 2022-02-01 | 13,320.00 | 13,480.00 | 13,195.00 | 13,290.00 | 12,066.57 | 126,029 |
| 2022-01-31 | 12,900.00 | 13,280.00 | 12,900.00 | 13,255.00 | 12,034.79 | 188,994 |
| 2022-01-28 | 12,720.00 | 12,865.00 | 12,665.00 | 12,790.00 | 11,612.60 | 251,048 |
| 2022-01-27 | 12,590.00 | 12,800.00 | 12,495.00 | 12,785.00 | 11,608.06 | 97,706 |
| 2022-01-26 | 12,805.00 | 13,060.00 | 12,735.00 | 12,895.00 | 11,707.93 | 277,053 |
| 2022-01-25 | 12,110.00 | 12,815.00 | 12,055.00 | 12,700.00 | 11,530.88 | 155,042 |
| 2022-01-24 | 12,985.00 | 13,110.00 | 12,630.00 | 12,690.00 | 11,521.80 | 622,200 |
| 2022-01-21 | 13,085.00 | 13,180.00 | 12,905.00 | 13,040.00 | 11,839.59 | 182,493 |
| 2022-01-20 | 13,330.00 | 13,465.00 | 12,985.00 | 13,325.00 | 12,098.35 | 102,278 |
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.