Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7,140.00 | 7,260.00 | 7,015.00 | 7,045.00 | 6,882.83 | 150,513 |
| 2025-11-05 | 7,000.00 | 7,150.00 | 6,960.00 | 7,150.00 | 6,985.41 | 259,907 |
| 2025-11-04 | 7,055.00 | 7,130.00 | 7,015.00 | 7,030.00 | 6,868.17 | 168,698 |
| 2025-11-03 | 7,075.00 | 7,155.00 | 7,065.38 | 7,130.00 | 6,965.87 | 144,039 |
| 2025-10-31 | 7,170.00 | 7,185.00 | 7,080.00 | 7,095.00 | 6,931.68 | 129,364 |
| 2025-10-30 | 7,170.00 | 7,210.00 | 7,135.00 | 7,190.00 | 7,024.49 | 129,041 |
| 2025-10-29 | 7,080.00 | 7,205.00 | 7,017.30 | 7,175.00 | 7,009.84 | 205,110 |
| 2025-10-28 | 7,310.00 | 7,345.00 | 7,100.00 | 7,105.00 | 6,941.45 | 299,318 |
| 2025-10-27 | 6,995.00 | 7,080.00 | 6,990.00 | 7,020.00 | 6,858.40 | 110,818 |
| 2025-10-24 | 6,960.00 | 7,020.00 | 6,930.00 | 7,010.00 | 6,848.63 | 87,288 |
| 2025-10-23 | 6,905.00 | 6,975.00 | 6,885.00 | 6,935.00 | 6,775.36 | 91,877 |
| 2025-10-22 | 6,920.00 | 7,000.00 | 6,840.00 | 6,980.00 | 6,819.32 | 156,909 |
| 2025-10-21 | 6,865.00 | 6,970.00 | 6,800.00 | 6,925.00 | 6,765.59 | 240,405 |
| 2025-10-20 | 6,885.00 | 6,910.00 | 6,770.00 | 6,835.00 | 6,677.66 | 312,998 |
← NewerPage 5 of 5 · 254 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.