Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 13,035.00 | 13,405.00 | 12,945.00 | 13,230.00 | 12,012.09 | 217,164 |
| 2022-01-18 | 13,565.00 | 13,565.00 | 13,075.00 | 13,185.00 | 11,971.24 | 176,899 |
| 2022-01-17 | 13,460.00 | 13,780.00 | 13,315.00 | 13,510.00 | 12,266.32 | 154,994 |
| 2022-01-14 | 13,830.00 | 13,945.00 | 13,430.00 | 13,430.00 | 12,193.68 | 168,664 |
| 2022-01-13 | 14,425.00 | 14,450.00 | 13,900.00 | 13,900.00 | 12,620.42 | 147,080 |
| 2022-01-12 | 14,490.00 | 14,685.00 | 14,290.00 | 14,495.00 | 13,160.64 | 76,741 |
| 2022-01-11 | 14,475.00 | 14,500.00 | 14,270.00 | 14,320.00 | 13,001.75 | 174,764 |
| 2022-01-10 | 15,265.00 | 15,280.00 | 14,182.58 | 14,215.00 | 12,906.42 | 131,751 |
| 2022-01-07 | 15,500.00 | 15,640.00 | 15,198.89 | 15,210.00 | 13,809.82 | 86,623 |
| 2022-01-06 | 15,875.00 | 15,880.00 | 15,390.00 | 15,535.00 | 14,104.90 | 85,778 |
| 2022-01-05 | 15,965.00 | 16,175.00 | 15,940.00 | 16,095.00 | 14,613.35 | 54,525 |
| 2022-01-04 | 16,275.00 | 16,345.00 | 15,945.00 | 15,995.00 | 14,522.56 | 165,516 |
| 2021-12-31 | 15,970.00 | 16,110.00 | 15,965.00 | 16,050.00 | 14,572.50 | 31,541 |
| 2021-12-30 | 16,245.00 | 16,326.04 | 16,080.00 | 16,165.00 | 14,676.91 | 35,335 |
| 2021-12-29 | 15,930.00 | 16,390.00 | 15,885.00 | 16,255.00 | 14,758.62 | 87,903 |
| 2021-12-24 | 15,790.00 | 15,915.00 | 15,610.00 | 15,705.00 | 14,259.25 | 11,388 |
| 2021-12-23 | 15,760.00 | 15,915.00 | 15,595.00 | 15,775.00 | 14,322.81 | 86,896 |
| 2021-12-22 | 15,515.00 | 15,700.00 | 15,405.00 | 15,700.00 | 14,254.72 | 60,894 |
| 2021-12-21 | 15,675.00 | 15,675.00 | 15,440.00 | 15,480.00 | 14,054.97 | 56,698 |
| 2021-12-20 | 15,125.00 | 15,485.00 | 15,045.00 | 15,485.00 | 14,059.51 | 54,256 |
| 2021-12-17 | 15,620.00 | 15,700.00 | 15,360.00 | 15,380.00 | 13,964.17 | 256,434 |
| 2021-12-16 | 15,935.00 | 16,000.00 | 15,510.00 | 15,700.00 | 14,254.72 | 267,387 |
| 2021-12-15 | 15,675.00 | 15,730.20 | 15,420.00 | 15,675.00 | 14,232.02 | 274,572 |
| 2021-12-14 | 16,155.00 | 16,155.00 | 15,445.00 | 15,445.00 | 14,023.19 | 102,406 |
| 2021-12-13 | 16,130.00 | 16,390.00 | 16,050.00 | 16,050.00 | 14,572.50 | 149,317 |
| 2021-12-10 | 16,050.00 | 16,180.00 | 16,010.00 | 16,070.00 | 14,590.65 | 41,394 |
| 2021-12-09 | 16,110.00 | 16,300.00 | 16,090.00 | 16,090.00 | 14,608.81 | 181,392 |
| 2021-12-08 | 16,115.00 | 16,415.00 | 15,910.00 | 16,015.00 | 14,540.72 | 118,147 |
| 2021-12-07 | 15,780.00 | 16,165.00 | 15,750.00 | 16,090.00 | 14,608.81 | 108,785 |
| 2021-12-06 | 15,800.00 | 15,885.00 | 15,620.00 | 15,655.00 | 14,213.86 | 50,919 |
| 2021-12-03 | 15,795.00 | 16,010.00 | 15,675.00 | 15,685.00 | 14,241.10 | 49,275 |
| 2021-12-02 | 15,735.00 | 15,775.00 | 15,495.00 | 15,680.00 | 14,236.56 | 76,131 |
| 2021-12-01 | 15,675.00 | 15,860.00 | 15,465.00 | 15,860.00 | 14,399.99 | 92,484 |
| 2021-11-30 | 15,685.00 | 15,920.00 | 15,450.00 | 15,630.00 | 14,191.16 | 326,229 |
| 2021-11-29 | 15,865.00 | 16,172.40 | 15,455.00 | 15,840.00 | 14,381.83 | 124,448 |
| 2021-11-26 | 15,450.00 | 15,890.00 | 15,420.00 | 15,710.00 | 14,263.79 | 153,160 |
| 2021-11-25 | 15,750.00 | 15,890.00 | 15,710.00 | 15,790.00 | 14,336.43 | 55,729 |
| 2021-11-24 | 15,895.00 | 16,035.00 | 15,610.00 | 15,730.00 | 14,281.95 | 153,274 |
| 2021-11-23 | 16,365.00 | 16,455.00 | 15,805.00 | 15,845.00 | 14,386.37 | 102,148 |
| 2021-11-22 | 16,560.00 | 16,640.00 | 16,375.00 | 16,445.00 | 14,931.13 | 72,524 |
| 2021-11-19 | 16,380.00 | 16,680.00 | 16,325.00 | 16,565.00 | 15,040.09 | 82,028 |
| 2021-11-18 | 16,190.00 | 16,425.00 | 16,170.00 | 16,310.00 | 14,808.56 | 70,237 |
| 2021-11-17 | 16,460.00 | 16,497.89 | 15,870.00 | 16,165.00 | 14,676.91 | 155,009 |
| 2021-11-16 | 17,105.00 | 17,110.00 | 16,725.00 | 17,005.00 | 15,439.58 | 98,957 |
| 2021-11-15 | 16,995.00 | 17,225.00 | 16,895.00 | 17,135.00 | 15,557.61 | 102,009 |
| 2021-11-12 | 16,995.00 | 17,050.00 | 16,660.00 | 17,045.00 | 15,475.90 | 101,976 |
| 2021-11-11 | 16,280.00 | 16,995.00 | 16,244.40 | 16,995.00 | 15,430.50 | 171,106 |
| 2021-11-10 | 16,325.00 | 16,381.67 | 16,098.33 | 16,275.00 | 14,776.78 | 88,025 |
| 2021-11-09 | 16,455.00 | 16,490.00 | 16,310.00 | 16,350.00 | 14,844.88 | 64,453 |
| 2021-11-08 | 16,240.00 | 16,455.00 | 16,127.90 | 16,430.00 | 14,917.51 | 66,537 |
| 2021-11-05 | 16,480.00 | 16,630.00 | 16,275.00 | 16,275.00 | 14,776.78 | 54,772 |
| 2021-11-04 | 16,160.00 | 16,520.00 | 16,045.00 | 16,485.00 | 14,967.45 | 65,087 |
| 2021-11-03 | 15,820.00 | 16,115.00 | 15,740.55 | 16,050.00 | 14,572.50 | 62,915 |
| 2021-11-02 | 15,720.00 | 15,995.00 | 15,665.00 | 15,935.00 | 14,468.08 | 53,508 |
| 2021-11-01 | 15,660.00 | 15,770.00 | 15,565.00 | 15,715.00 | 14,268.33 | 65,762 |
| 2021-10-29 | 15,600.00 | 15,620.00 | 15,345.00 | 15,605.00 | 14,168.46 | 105,467 |
| 2021-10-28 | 15,460.00 | 15,580.00 | 15,370.00 | 15,580.00 | 14,145.76 | 52,070 |
| 2021-10-27 | 15,455.00 | 15,630.00 | 15,415.00 | 15,490.00 | 14,064.05 | 52,348 |
| 2021-10-26 | 15,460.00 | 15,667.68 | 15,425.00 | 15,475.00 | 14,050.43 | 115,969 |
| 2021-10-25 | 15,460.00 | 15,560.00 | 15,310.00 | 15,465.00 | 14,041.35 | 92,416 |
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.