Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 15,460.00 | 15,560.00 | 15,310.00 | 15,465.00 | 14,041.35 | 92,416 |
| 2021-10-22 | 15,360.00 | 15,575.00 | 15,240.00 | 15,445.00 | 14,023.19 | 82,350 |
| 2021-10-21 | 15,085.00 | 15,285.00 | 15,030.00 | 15,285.00 | 13,877.92 | 79,785 |
| 2021-10-20 | 15,155.00 | 15,365.00 | 15,103.40 | 15,190.00 | 13,791.66 | 83,143 |
| 2021-10-19 | 15,090.00 | 15,225.00 | 15,030.00 | 15,145.00 | 13,750.81 | 118,847 |
| 2021-10-18 | 14,815.00 | 15,060.00 | 14,815.00 | 15,015.00 | 13,632.77 | 61,402 |
| 2021-10-15 | 15,045.00 | 15,088.36 | 14,880.00 | 14,910.00 | 13,537.44 | 165,959 |
| 2021-10-14 | 14,745.00 | 14,980.00 | 14,675.00 | 14,935.00 | 13,560.14 | 95,630 |
← NewerPage 22 of 22 · 1,268 trading days
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.