Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7,038.00 | 7,210.00 | 7,008.00 | 7,168.00 | 7,118.68 | 191,314 |
| 2026-04-29 | 7,162.00 | 7,234.55 | 7,096.00 | 7,126.00 | 7,076.97 | 169,318 |
| 2026-04-28 | 7,532.00 | 7,532.00 | 7,186.00 | 7,198.00 | 7,148.47 | 321,665 |
| 2026-04-27 | 7,342.00 | 7,396.00 | 7,322.00 | 7,386.00 | 7,335.18 | 160,619 |
| 2026-04-24 | 7,224.00 | 7,420.00 | 7,224.00 | 7,356.00 | 7,305.39 | 300,391 |
| 2026-04-23 | 7,230.00 | 7,410.00 | 7,230.00 | 7,406.00 | 7,355.04 | 120,154 |
| 2026-04-22 | 7,542.00 | 7,564.55 | 7,452.00 | 7,452.00 | 7,280.46 | 212,712 |
| 2026-04-21 | 7,452.00 | 7,514.00 | 7,403.86 | 7,492.00 | 7,319.54 | 192,148 |
| 2026-04-20 | 7,592.00 | 7,622.00 | 7,420.00 | 7,456.00 | 7,284.37 | 215,210 |
| 2026-04-17 | 7,532.00 | 7,714.00 | 7,474.00 | 7,660.00 | 7,483.67 | 171,240 |
| 2026-04-16 | 7,412.00 | 7,524.00 | 7,388.00 | 7,488.00 | 7,315.63 | 87,211 |
| 2026-04-15 | 7,430.00 | 7,490.00 | 7,324.00 | 7,398.00 | 7,227.70 | 153,459 |
| 2026-04-14 | 7,352.00 | 7,544.00 | 7,352.00 | 7,436.00 | 7,264.83 | 266,183 |
| 2026-04-13 | 7,306.00 | 7,388.00 | 7,292.00 | 7,330.00 | 7,161.27 | 312,462 |
| 2026-04-10 | 7,334.00 | 7,508.00 | 7,300.00 | 7,418.00 | 7,247.24 | 183,722 |
| 2026-04-09 | 7,230.00 | 7,348.00 | 7,198.00 | 7,322.00 | 7,153.45 | 184,083 |
| 2026-04-08 | 7,300.00 | 7,306.00 | 7,008.00 | 7,242.00 | 7,075.29 | 188,686 |
| 2026-04-07 | 6,876.00 | 6,942.00 | 6,638.00 | 6,678.00 | 6,524.28 | 162,375 |
| 2026-04-02 | 6,855.00 | 6,940.00 | 6,740.00 | 6,885.00 | 6,726.51 | 108,303 |
| 2026-04-01 | 6,830.00 | 6,970.00 | 6,785.00 | 6,970.00 | 6,809.55 | 294,768 |
| 2026-03-31 | 6,585.00 | 6,682.31 | 6,570.00 | 6,675.00 | 6,521.35 | 202,236 |
| 2026-03-30 | 6,545.00 | 6,675.00 | 6,545.00 | 6,600.00 | 6,448.07 | 124,107 |
| 2026-03-27 | 6,725.00 | 6,750.00 | 6,595.00 | 6,595.00 | 6,443.19 | 154,087 |
| 2026-03-26 | 6,700.00 | 6,750.00 | 6,660.57 | 6,695.00 | 6,540.89 | 142,984 |
| 2026-03-25 | 6,720.00 | 6,805.00 | 6,575.00 | 6,725.00 | 6,570.19 | 296,473 |
| 2026-03-24 | 6,645.00 | 6,675.00 | 6,560.00 | 6,655.00 | 6,501.81 | 152,283 |
| 2026-03-23 | 6,290.00 | 6,740.00 | 6,244.22 | 6,610.00 | 6,457.84 | 291,625 |
| 2026-03-20 | 6,575.00 | 6,615.00 | 6,390.00 | 6,435.00 | 6,286.87 | 578,577 |
| 2026-03-19 | 6,670.00 | 6,710.00 | 6,505.00 | 6,525.00 | 6,374.80 | 205,294 |
| 2026-03-18 | 6,755.00 | 6,860.00 | 6,710.00 | 6,795.00 | 6,638.58 | 291,653 |
| 2026-03-17 | 6,600.00 | 6,720.00 | 6,475.00 | 6,700.00 | 6,545.77 | 397,646 |
| 2026-03-16 | 6,845.00 | 6,845.00 | 6,595.00 | 6,630.00 | 6,477.38 | 196,047 |
| 2026-03-13 | 7,100.00 | 7,125.00 | 6,815.00 | 6,815.00 | 6,658.12 | 344,303 |
| 2026-03-12 | 7,120.00 | 7,205.00 | 7,040.00 | 7,175.00 | 7,009.84 | 297,356 |
| 2026-03-11 | 7,205.00 | 7,280.00 | 7,079.05 | 7,120.00 | 6,956.10 | 410,893 |
| 2026-03-10 | 7,290.00 | 7,650.00 | 7,227.16 | 7,310.00 | 7,141.73 | 569,362 |
| 2026-03-09 | 6,930.00 | 7,055.00 | 6,795.00 | 7,055.00 | 6,892.60 | 527,046 |
| 2026-03-06 | 7,485.00 | 7,520.00 | 7,170.00 | 7,170.00 | 7,004.95 | 454,147 |
| 2026-03-05 | 7,420.00 | 7,610.00 | 7,410.00 | 7,410.00 | 7,239.43 | 480,069 |
| 2026-03-04 | 7,470.00 | 7,575.00 | 7,405.87 | 7,545.00 | 7,371.32 | 211,327 |
| 2026-03-03 | 7,720.00 | 7,720.00 | 7,395.00 | 7,490.00 | 7,317.58 | 218,667 |
| 2026-03-02 | 7,805.00 | 7,810.00 | 7,620.00 | 7,780.00 | 7,600.91 | 141,138 |
| 2026-02-27 | 7,930.00 | 7,995.00 | 7,890.00 | 7,905.00 | 7,723.03 | 285,689 |
| 2026-02-26 | 7,840.00 | 7,940.00 | 7,815.00 | 7,895.00 | 7,713.26 | 184,014 |
| 2026-02-25 | 7,925.00 | 7,958.30 | 7,840.00 | 7,840.00 | 7,659.53 | 185,396 |
| 2026-02-24 | 7,825.00 | 8,005.00 | 7,800.00 | 7,920.00 | 7,737.69 | 302,248 |
| 2026-02-23 | 7,865.00 | 7,910.00 | 7,795.00 | 7,815.00 | 7,635.10 | 178,906 |
| 2026-02-20 | 7,840.00 | 7,995.00 | 7,805.00 | 7,895.00 | 7,713.26 | 199,649 |
| 2026-02-19 | 7,875.00 | 7,914.15 | 7,775.00 | 7,805.00 | 7,625.33 | 300,648 |
| 2026-02-18 | 7,815.00 | 7,875.00 | 7,745.00 | 7,875.00 | 7,693.72 | 180,941 |
| 2026-02-17 | 7,730.00 | 7,775.00 | 7,616.09 | 7,770.00 | 7,591.14 | 269,049 |
| 2026-02-16 | 7,695.00 | 7,760.00 | 7,630.00 | 7,730.00 | 7,552.06 | 343,025 |
| 2026-02-13 | 7,750.00 | 7,770.00 | 7,635.00 | 7,680.00 | 7,503.21 | 334,397 |
| 2026-02-12 | 8,000.00 | 8,050.00 | 7,735.00 | 7,760.00 | 7,581.37 | 314,741 |
| 2026-02-11 | 7,790.00 | 7,997.50 | 7,660.00 | 7,960.00 | 7,776.77 | 247,815 |
| 2026-02-10 | 7,615.00 | 7,820.00 | 7,590.00 | 7,820.00 | 7,639.99 | 422,569 |
| 2026-02-09 | 7,410.00 | 7,565.00 | 7,385.00 | 7,565.00 | 7,390.86 | 181,597 |
| 2026-02-06 | 7,240.00 | 7,400.00 | 7,160.00 | 7,400.00 | 7,229.66 | 115,724 |
| 2026-02-05 | 7,385.00 | 7,400.00 | 7,235.00 | 7,285.00 | 7,117.30 | 125,403 |
| 2026-02-04 | 7,305.00 | 7,410.00 | 7,215.00 | 7,380.00 | 7,210.12 | 196,828 |
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.