Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7,420.00 | 7,470.00 | 7,215.00 | 7,285.00 | 7,117.30 | 128,123 |
| 2026-02-02 | 7,220.00 | 7,355.00 | 7,220.00 | 7,355.00 | 7,185.69 | 118,455 |
| 2026-01-30 | 7,285.00 | 7,362.50 | 7,210.00 | 7,265.00 | 7,097.76 | 167,161 |
| 2026-01-29 | 7,395.00 | 7,430.00 | 7,280.00 | 7,335.00 | 7,166.15 | 227,642 |
| 2026-01-28 | 7,365.00 | 7,511.98 | 7,280.00 | 7,330.00 | 7,161.27 | 294,745 |
| 2026-01-27 | 7,280.00 | 7,485.00 | 7,255.00 | 7,390.00 | 7,219.89 | 220,792 |
| 2026-01-26 | 7,170.00 | 7,285.00 | 7,135.00 | 7,215.00 | 7,048.92 | 104,393 |
| 2026-01-23 | 7,340.00 | 7,375.00 | 7,125.00 | 7,165.00 | 7,000.07 | 99,026 |
| 2026-01-22 | 7,215.00 | 7,395.00 | 7,190.00 | 7,370.00 | 7,200.35 | 185,515 |
| 2026-01-21 | 7,015.00 | 7,150.00 | 6,995.00 | 7,150.00 | 6,985.41 | 199,110 |
| 2026-01-20 | 6,980.00 | 7,020.00 | 6,810.00 | 7,020.00 | 6,858.40 | 132,092 |
| 2026-01-19 | 7,100.00 | 7,110.00 | 6,970.00 | 7,050.00 | 6,887.71 | 100,820 |
| 2026-01-16 | 7,280.00 | 7,280.00 | 7,169.68 | 7,185.00 | 7,019.61 | 219,136 |
| 2026-01-15 | 7,045.00 | 7,270.00 | 7,035.00 | 7,255.00 | 7,087.99 | 327,605 |
| 2026-01-14 | 7,065.00 | 7,085.00 | 6,925.00 | 7,060.00 | 6,897.48 | 157,072 |
| 2026-01-13 | 7,130.00 | 7,130.00 | 6,985.00 | 7,015.00 | 6,853.52 | 110,715 |
| 2026-01-12 | 7,115.00 | 7,155.00 | 7,070.00 | 7,115.00 | 6,951.22 | 78,983 |
| 2026-01-09 | 6,985.00 | 7,110.00 | 6,960.00 | 7,110.00 | 6,946.33 | 109,170 |
| 2026-01-08 | 6,910.00 | 7,000.00 | 6,840.00 | 6,940.00 | 6,780.25 | 139,622 |
| 2026-01-07 | 7,010.00 | 7,010.00 | 6,890.00 | 6,950.00 | 6,790.02 | 274,918 |
| 2026-01-06 | 6,850.00 | 6,965.00 | 6,635.64 | 6,965.00 | 6,804.67 | 161,025 |
| 2026-01-05 | 6,895.00 | 6,980.00 | 6,764.85 | 6,855.00 | 6,697.20 | 107,184 |
| 2026-01-02 | 6,985.00 | 6,985.00 | 6,770.00 | 6,840.00 | 6,682.55 | 222,614 |
| 2025-12-31 | 6,890.00 | 6,950.00 | 6,805.00 | 6,820.00 | 6,663.01 | 32,889 |
| 2025-12-30 | 6,835.00 | 6,860.00 | 6,795.00 | 6,860.00 | 6,702.09 | 49,847 |
| 2025-12-29 | 6,805.00 | 6,825.00 | 6,740.00 | 6,815.00 | 6,658.12 | 87,881 |
| 2025-12-24 | 6,730.00 | 6,800.00 | 6,730.00 | 6,775.00 | 6,619.04 | 28,955 |
| 2025-12-23 | 6,820.00 | 6,845.00 | 6,761.50 | 6,775.00 | 6,619.04 | 55,584 |
| 2025-12-22 | 6,780.00 | 6,851.75 | 6,755.00 | 6,825.00 | 6,667.89 | 80,497 |
| 2025-12-19 | 6,720.00 | 6,855.00 | 6,665.00 | 6,850.00 | 6,692.32 | 367,312 |
| 2025-12-18 | 6,650.00 | 6,770.00 | 6,595.00 | 6,730.00 | 6,575.08 | 312,024 |
| 2025-12-17 | 6,650.00 | 6,710.00 | 6,615.00 | 6,655.00 | 6,501.81 | 226,546 |
| 2025-12-16 | 6,715.00 | 6,765.00 | 6,630.00 | 6,650.00 | 6,496.92 | 285,081 |
| 2025-12-15 | 6,730.00 | 6,830.37 | 6,695.00 | 6,760.00 | 6,604.39 | 146,431 |
| 2025-12-12 | 6,810.00 | 6,850.00 | 6,700.00 | 6,730.00 | 6,575.08 | 115,697 |
| 2025-12-11 | 6,800.00 | 6,850.00 | 6,755.00 | 6,795.00 | 6,638.58 | 229,224 |
| 2025-12-10 | 6,750.00 | 6,810.00 | 6,740.00 | 6,765.00 | 6,609.27 | 121,612 |
| 2025-12-09 | 6,840.00 | 6,902.50 | 6,772.50 | 6,785.00 | 6,628.81 | 159,680 |
| 2025-12-08 | 6,900.00 | 6,955.00 | 6,855.00 | 6,855.00 | 6,697.20 | 131,293 |
| 2025-12-05 | 6,900.00 | 6,975.00 | 6,880.00 | 6,895.00 | 6,736.28 | 85,635 |
| 2025-12-04 | 6,750.00 | 6,965.00 | 6,750.00 | 6,920.00 | 6,760.71 | 129,399 |
| 2025-12-03 | 6,690.00 | 6,765.00 | 6,670.00 | 6,720.00 | 6,565.31 | 210,205 |
| 2025-12-02 | 6,665.00 | 6,665.00 | 6,550.00 | 6,640.00 | 6,487.15 | 157,386 |
| 2025-12-01 | 6,650.00 | 6,695.00 | 6,550.00 | 6,650.00 | 6,496.92 | 130,106 |
| 2025-11-28 | 6,770.00 | 6,770.00 | 6,665.00 | 6,705.00 | 6,550.65 | 121,140 |
| 2025-11-27 | 6,785.00 | 6,810.00 | 6,720.00 | 6,720.00 | 6,565.31 | 114,037 |
| 2025-11-26 | 6,785.00 | 6,825.00 | 6,725.00 | 6,770.00 | 6,614.16 | 79,879 |
| 2025-11-25 | 6,740.00 | 6,785.00 | 6,660.00 | 6,775.00 | 6,619.04 | 107,587 |
| 2025-11-24 | 6,775.00 | 6,865.00 | 6,745.00 | 6,745.00 | 6,589.73 | 436,282 |
| 2025-11-21 | 6,635.00 | 6,780.00 | 6,605.00 | 6,745.00 | 6,589.73 | 245,817 |
| 2025-11-20 | 6,920.00 | 6,970.00 | 6,745.00 | 6,745.00 | 6,589.73 | 107,774 |
| 2025-11-19 | 6,760.00 | 6,915.00 | 6,755.00 | 6,835.00 | 6,677.66 | 402,894 |
| 2025-11-18 | 6,665.00 | 6,785.00 | 6,650.00 | 6,755.00 | 6,599.50 | 213,714 |
| 2025-11-17 | 6,915.00 | 6,916.59 | 6,805.00 | 6,805.00 | 6,648.35 | 117,458 |
| 2025-11-14 | 7,080.00 | 7,105.00 | 6,920.00 | 6,930.00 | 6,770.48 | 213,290 |
| 2025-11-13 | 7,200.00 | 7,450.00 | 7,138.60 | 7,160.00 | 6,995.18 | 197,640 |
| 2025-11-12 | 7,045.00 | 7,090.00 | 7,010.00 | 7,085.00 | 6,921.91 | 169,272 |
| 2025-11-11 | 7,035.00 | 7,120.00 | 7,005.00 | 7,070.00 | 6,907.25 | 181,742 |
| 2025-11-10 | 6,965.00 | 7,030.00 | 6,930.00 | 6,980.00 | 6,819.32 | 457,992 |
| 2025-11-07 | 7,050.00 | 7,090.00 | 6,840.00 | 6,905.00 | 6,746.05 | 121,045 |
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.