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 |
| 2025-10-17 | 6,720.00 | 6,905.00 | 6,685.00 | 6,840.00 | 6,682.55 | 197,911 |
| 2025-10-16 | 6,690.00 | 6,845.00 | 6,680.00 | 6,815.00 | 6,658.12 | 150,953 |
| 2025-10-15 | 6,675.00 | 6,735.00 | 6,572.90 | 6,660.00 | 6,458.92 | 617,765 |
| 2025-10-14 | 6,825.00 | 6,890.00 | 6,645.00 | 6,645.00 | 6,444.37 | 269,923 |
| 2025-10-13 | 6,900.00 | 6,975.00 | 6,875.00 | 6,930.00 | 6,720.76 | 107,032 |
| 2025-10-10 | 7,025.00 | 7,050.00 | 6,885.00 | 6,885.00 | 6,677.12 | 82,716 |
| 2025-10-09 | 6,995.00 | 7,020.00 | 6,900.00 | 6,970.00 | 6,759.56 | 104,663 |
| 2025-10-08 | 7,085.00 | 7,110.00 | 6,900.00 | 6,960.00 | 6,749.86 | 109,336 |
| 2025-10-07 | 7,240.00 | 7,275.00 | 7,104.53 | 7,120.00 | 6,905.03 | 129,250 |
| 2025-10-06 | 7,265.00 | 7,320.00 | 7,215.00 | 7,285.00 | 7,065.05 | 183,826 |
| 2025-10-03 | 7,140.00 | 7,290.00 | 7,115.00 | 7,290.00 | 7,069.90 | 189,086 |
| 2025-10-02 | 6,990.00 | 7,135.00 | 6,959.34 | 7,095.00 | 6,880.78 | 107,220 |
| 2025-10-01 | 6,835.00 | 6,985.00 | 6,800.00 | 6,960.00 | 6,749.86 | 153,063 |
| 2025-09-30 | 6,720.00 | 6,830.00 | 6,670.00 | 6,815.00 | 6,609.24 | 155,792 |
| 2025-09-29 | 6,860.00 | 6,880.00 | 6,760.00 | 6,760.00 | 6,555.90 | 166,986 |
| 2025-09-26 | 6,865.00 | 6,910.00 | 6,725.00 | 6,795.00 | 6,589.84 | 159,337 |
| 2025-09-25 | 6,980.00 | 7,025.00 | 6,875.00 | 6,875.00 | 6,667.43 | 121,049 |
| 2025-09-24 | 7,070.00 | 7,085.33 | 6,975.00 | 7,005.00 | 6,793.50 | 116,125 |
| 2025-09-23 | 7,030.00 | 7,110.00 | 7,010.00 | 7,080.00 | 6,866.24 | 136,607 |
| 2025-09-22 | 7,000.00 | 7,072.06 | 6,995.00 | 7,005.00 | 6,793.50 | 89,289 |
| 2025-09-19 | 7,065.00 | 7,100.00 | 6,980.00 | 7,010.00 | 6,798.35 | 319,156 |
| 2025-09-18 | 6,980.00 | 7,110.00 | 6,960.00 | 7,075.00 | 6,861.39 | 129,397 |
| 2025-09-17 | 6,925.00 | 7,030.00 | 6,890.00 | 6,950.00 | 6,740.16 | 133,404 |
| 2025-09-16 | 6,955.00 | 7,025.00 | 6,815.00 | 6,865.00 | 6,657.73 | 185,104 |
| 2025-09-15 | 6,980.00 | 7,080.00 | 6,955.00 | 6,955.00 | 6,745.01 | 107,107 |
| 2025-09-12 | 7,080.00 | 7,080.00 | 6,940.00 | 6,970.00 | 6,759.56 | 149,926 |
| 2025-09-11 | 7,120.00 | 7,140.00 | 7,050.00 | 7,050.00 | 6,837.14 | 353,424 |
| 2025-09-10 | 7,135.00 | 7,190.00 | 7,105.00 | 7,105.00 | 6,890.48 | 142,312 |
| 2025-09-09 | 7,225.00 | 7,235.00 | 7,060.00 | 7,110.00 | 6,895.33 | 112,099 |
| 2025-09-08 | 7,200.00 | 7,245.00 | 7,160.00 | 7,220.00 | 7,002.01 | 115,158 |
| 2025-09-05 | 7,140.00 | 7,235.00 | 7,105.00 | 7,195.00 | 6,977.76 | 153,155 |
| 2025-09-04 | 7,120.00 | 7,165.00 | 7,055.00 | 7,085.00 | 6,871.08 | 111,200 |
| 2025-09-03 | 7,030.00 | 7,195.00 | 7,013.00 | 7,130.00 | 6,914.73 | 155,152 |
| 2025-09-02 | 7,245.00 | 7,260.00 | 7,005.00 | 7,005.00 | 6,793.50 | 220,301 |
| 2025-09-01 | 7,245.00 | 7,320.00 | 7,195.00 | 7,220.00 | 7,002.01 | 178,699 |
| 2025-08-29 | 7,270.00 | 7,310.00 | 7,240.00 | 7,295.00 | 7,074.74 | 315,267 |
| 2025-08-28 | 7,240.00 | 7,305.00 | 7,215.00 | 7,265.00 | 7,045.65 | 161,276 |
| 2025-08-27 | 7,275.00 | 7,315.00 | 7,140.00 | 7,200.00 | 6,982.61 | 163,820 |
| 2025-08-26 | 7,260.00 | 7,340.00 | 7,230.00 | 7,240.00 | 7,021.40 | 448,908 |
| 2025-08-22 | 7,210.00 | 7,360.00 | 7,210.00 | 7,340.00 | 7,118.39 | 107,613 |
| 2025-08-21 | 7,230.00 | 7,275.00 | 7,190.00 | 7,250.00 | 7,031.10 | 156,256 |
| 2025-08-20 | 7,200.00 | 7,258.65 | 7,165.00 | 7,220.00 | 7,002.01 | 138,561 |
| 2025-08-19 | 7,115.00 | 7,255.00 | 7,100.00 | 7,255.00 | 7,035.95 | 147,469 |
| 2025-08-18 | 7,065.00 | 7,120.00 | 7,000.00 | 7,115.00 | 6,900.18 | 106,278 |
| 2025-08-15 | 7,125.00 | 7,150.00 | 7,050.00 | 7,070.00 | 6,856.54 | 159,510 |
| 2025-08-14 | 7,055.00 | 7,085.00 | 7,000.00 | 7,065.00 | 6,851.69 | 106,301 |
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.