Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6,870.00 | 7,120.00 | 6,854.53 | 7,050.00 | 6,837.14 | 372,637 |
| 2025-08-12 | 6,640.00 | 7,200.00 | 6,505.00 | 6,845.00 | 6,638.33 | 463,755 |
| 2025-08-11 | 6,160.00 | 6,200.00 | 6,060.00 | 6,060.00 | 5,877.03 | 79,258 |
| 2025-08-08 | 6,135.00 | 6,150.00 | 6,075.00 | 6,150.00 | 5,964.31 | 121,828 |
| 2025-08-07 | 6,050.00 | 6,185.00 | 6,050.00 | 6,140.00 | 5,954.62 | 112,529 |
| 2025-08-06 | 6,220.00 | 6,220.00 | 6,040.00 | 6,065.00 | 5,881.88 | 188,476 |
| 2025-08-05 | 6,105.00 | 6,205.00 | 6,095.00 | 6,155.00 | 5,969.16 | 143,840 |
| 2025-08-04 | 6,170.00 | 6,245.00 | 6,130.00 | 6,130.00 | 5,944.92 | 184,128 |
| 2025-08-01 | 6,290.00 | 6,330.00 | 6,210.00 | 6,235.00 | 6,046.75 | 92,399 |
| 2025-07-31 | 6,340.00 | 6,552.26 | 6,325.00 | 6,345.00 | 6,153.43 | 163,870 |
| 2025-07-30 | 6,205.00 | 6,330.32 | 6,160.02 | 6,330.00 | 6,138.88 | 159,366 |
| 2025-07-29 | 6,160.00 | 6,250.00 | 6,145.00 | 6,195.00 | 6,007.96 | 94,379 |
| 2025-07-28 | 6,280.00 | 6,310.00 | 6,150.00 | 6,160.00 | 5,974.01 | 79,218 |
| 2025-07-25 | 6,205.00 | 6,245.00 | 6,150.00 | 6,200.00 | 6,012.81 | 183,927 |
| 2025-07-24 | 6,205.00 | 6,251.40 | 6,170.00 | 6,230.00 | 6,041.90 | 89,741 |
| 2025-07-23 | 6,180.00 | 6,256.80 | 6,170.00 | 6,185.00 | 5,998.26 | 119,097 |
| 2025-07-22 | 6,175.00 | 6,190.00 | 6,000.00 | 6,100.00 | 5,915.82 | 164,838 |
| 2025-07-21 | 6,210.00 | 6,290.00 | 6,170.00 | 6,200.00 | 6,012.81 | 153,547 |
| 2025-07-18 | 6,185.00 | 6,242.99 | 6,150.00 | 6,205.00 | 6,017.65 | 284,131 |
| 2025-07-17 | 6,110.00 | 6,165.00 | 6,060.00 | 6,145.00 | 5,959.47 | 93,038 |
| 2025-07-16 | 5,965.00 | 6,100.00 | 5,955.00 | 6,020.00 | 5,838.24 | 106,562 |
| 2025-07-15 | 6,010.00 | 6,130.00 | 6,010.00 | 6,040.00 | 5,857.64 | 211,128 |
| 2025-07-14 | 6,115.00 | 6,150.00 | 6,005.00 | 6,020.00 | 5,838.24 | 96,507 |
| 2025-07-11 | 6,235.00 | 6,280.00 | 6,151.00 | 6,180.00 | 5,993.41 | 114,141 |
| 2025-07-10 | 6,240.00 | 6,405.00 | 6,195.00 | 6,335.00 | 6,143.73 | 123,143 |
| 2025-07-09 | 6,245.00 | 6,245.00 | 6,095.00 | 6,190.00 | 6,003.11 | 186,442 |
| 2025-07-08 | 6,165.00 | 6,165.00 | 6,050.00 | 6,145.00 | 5,959.47 | 195,822 |
| 2025-07-07 | 6,120.00 | 6,194.14 | 6,105.00 | 6,110.00 | 5,925.52 | 126,021 |
| 2025-07-04 | 6,135.00 | 6,200.00 | 5,985.00 | 6,170.00 | 5,983.71 | 90,015 |
| 2025-07-03 | 6,210.00 | 6,245.00 | 6,153.62 | 6,180.00 | 5,993.41 | 172,105 |
| 2025-07-02 | 5,920.00 | 6,190.00 | 5,910.00 | 6,175.00 | 5,988.56 | 224,075 |
| 2025-07-01 | 5,975.00 | 6,005.00 | 5,845.00 | 5,915.00 | 5,736.41 | 205,045 |
| 2025-06-30 | 6,095.00 | 6,115.00 | 5,955.00 | 5,955.00 | 5,775.20 | 133,094 |
| 2025-06-27 | 6,000.00 | 6,115.00 | 6,000.00 | 6,100.00 | 5,915.82 | 180,894 |
| 2025-06-26 | 5,845.00 | 6,005.00 | 5,845.00 | 5,985.00 | 5,804.30 | 140,664 |
| 2025-06-25 | 5,900.00 | 5,945.00 | 5,835.00 | 5,835.00 | 5,658.83 | 197,578 |
| 2025-06-24 | 5,950.00 | 5,995.00 | 5,890.00 | 5,905.00 | 5,726.71 | 129,022 |
| 2025-06-23 | 5,740.00 | 5,825.00 | 5,735.00 | 5,820.00 | 5,644.28 | 221,258 |
| 2025-06-20 | 5,915.00 | 5,940.00 | 5,755.00 | 5,810.00 | 5,634.58 | 416,182 |
| 2025-06-19 | 5,770.00 | 5,890.00 | 5,770.00 | 5,845.00 | 5,668.52 | 80,463 |
| 2025-06-18 | 5,890.00 | 5,915.00 | 5,795.00 | 5,835.00 | 5,658.83 | 97,720 |
| 2025-06-17 | 5,920.00 | 6,004.00 | 5,870.03 | 5,885.00 | 5,707.32 | 95,347 |
| 2025-06-16 | 6,050.00 | 6,050.00 | 5,905.00 | 5,940.00 | 5,760.66 | 79,432 |
| 2025-06-13 | 5,875.00 | 6,000.00 | 5,875.00 | 5,945.00 | 5,765.50 | 232,313 |
| 2025-06-12 | 5,965.00 | 6,005.00 | 5,925.00 | 5,990.00 | 5,809.15 | 146,350 |
| 2025-06-11 | 5,985.00 | 6,050.00 | 5,970.00 | 6,005.00 | 5,823.69 | 177,322 |
| 2025-06-10 | 5,920.00 | 6,015.00 | 5,895.00 | 5,995.00 | 5,813.99 | 128,439 |
| 2025-06-09 | 5,760.00 | 5,940.00 | 5,724.50 | 5,940.00 | 5,760.66 | 182,715 |
| 2025-06-06 | 5,700.00 | 5,780.00 | 5,675.00 | 5,750.00 | 5,576.39 | 92,572 |
| 2025-06-05 | 5,775.00 | 5,810.00 | 5,703.89 | 5,740.00 | 5,566.69 | 178,286 |
| 2025-06-04 | 5,665.00 | 5,825.00 | 5,665.00 | 5,760.00 | 5,586.09 | 139,430 |
| 2025-06-03 | 5,605.00 | 5,680.00 | 5,535.00 | 5,660.00 | 5,489.11 | 120,292 |
| 2025-06-02 | 5,655.00 | 5,705.00 | 5,580.00 | 5,610.00 | 5,440.62 | 103,746 |
| 2025-05-30 | 5,805.00 | 5,840.35 | 5,715.00 | 5,715.00 | 5,542.45 | 725,168 |
| 2025-05-29 | 5,895.00 | 5,945.00 | 5,790.00 | 5,815.00 | 5,639.43 | 65,165 |
| 2025-05-28 | 5,825.00 | 5,885.00 | 5,805.00 | 5,810.00 | 5,634.58 | 181,338 |
| 2025-05-27 | 5,785.00 | 5,910.00 | 5,765.00 | 5,830.00 | 5,653.98 | 261,486 |
| 2025-05-23 | 5,775.00 | 5,835.00 | 5,685.00 | 5,715.00 | 5,542.45 | 246,241 |
| 2025-05-22 | 5,800.00 | 5,905.00 | 5,745.00 | 5,785.00 | 5,610.34 | 217,970 |
| 2025-05-21 | 5,920.00 | 5,923.08 | 5,785.00 | 5,860.00 | 5,683.07 | 219,006 |
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.