Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 6,025.00 | 6,130.00 | 6,015.00 | 6,020.00 | 5,838.24 | 254,386 |
| 2025-05-19 | 6,055.00 | 6,152.87 | 5,905.00 | 5,980.00 | 5,799.45 | 495,871 |
| 2025-05-16 | 6,125.00 | 6,145.00 | 5,965.00 | 6,095.00 | 5,910.98 | 191,183 |
| 2025-05-15 | 6,155.00 | 6,215.00 | 6,100.00 | 6,100.00 | 5,915.82 | 581,397 |
| 2025-05-14 | 6,390.00 | 6,440.00 | 6,030.00 | 6,190.00 | 6,003.11 | 326,116 |
| 2025-05-13 | 6,425.00 | 6,585.00 | 6,425.00 | 6,585.00 | 6,386.18 | 244,587 |
| 2025-05-12 | 6,240.00 | 6,530.00 | 6,220.00 | 6,435.00 | 6,240.71 | 137,633 |
| 2025-05-09 | 6,165.00 | 6,221.71 | 6,145.00 | 6,160.00 | 5,974.01 | 93,927 |
| 2025-05-08 | 6,025.00 | 6,210.00 | 6,005.00 | 6,150.00 | 5,964.31 | 166,524 |
| 2025-05-07 | 6,000.00 | 6,050.00 | 5,960.00 | 5,985.00 | 5,804.30 | 133,598 |
| 2025-05-06 | 6,135.00 | 6,170.00 | 6,020.00 | 6,025.00 | 5,843.09 | 157,544 |
| 2025-05-02 | 6,025.00 | 6,160.00 | 5,910.00 | 6,115.00 | 5,930.37 | 154,087 |
| 2025-05-01 | 5,865.00 | 5,925.00 | 5,840.00 | 5,925.00 | 5,746.11 | 75,622 |
| 2025-04-30 | 5,765.00 | 5,906.76 | 5,765.00 | 5,875.00 | 5,697.62 | 178,898 |
| 2025-04-29 | 5,880.00 | 5,910.00 | 5,762.50 | 5,775.00 | 5,600.64 | 201,994 |
| 2025-04-28 | 5,965.00 | 5,990.00 | 5,865.00 | 5,870.00 | 5,692.77 | 104,829 |
| 2025-04-25 | 5,955.00 | 6,015.00 | 5,920.00 | 5,945.00 | 5,765.50 | 110,975 |
| 2025-04-24 | 5,850.00 | 5,940.00 | 5,719.89 | 5,920.00 | 5,741.26 | 120,993 |
| 2025-04-23 | 5,850.00 | 6,140.00 | 5,815.00 | 6,000.00 | 5,704.89 | 278,811 |
| 2025-04-22 | 5,830.00 | 5,840.00 | 5,709.00 | 5,790.00 | 5,505.22 | 167,488 |
| 2025-04-17 | 5,875.00 | 5,900.00 | 5,795.00 | 5,845.00 | 5,557.51 | 156,695 |
| 2025-04-16 | 5,985.00 | 5,990.00 | 5,850.00 | 5,955.00 | 5,662.10 | 117,013 |
| 2025-04-15 | 5,940.00 | 6,015.00 | 5,925.00 | 6,005.00 | 5,709.65 | 160,012 |
| 2025-04-14 | 5,900.00 | 5,945.00 | 5,845.00 | 5,935.00 | 5,643.09 | 171,096 |
| 2025-04-11 | 5,830.00 | 5,870.00 | 5,695.00 | 5,785.00 | 5,500.47 | 301,376 |
| 2025-04-10 | 6,015.00 | 6,075.00 | 5,780.00 | 5,780.00 | 5,495.71 | 163,931 |
| 2025-04-09 | 5,570.00 | 5,700.00 | 5,525.00 | 5,575.00 | 5,300.79 | 323,373 |
| 2025-04-08 | 5,475.00 | 5,760.00 | 5,465.00 | 5,710.00 | 5,429.15 | 243,136 |
| 2025-04-07 | 5,555.00 | 5,870.00 | 5,380.00 | 5,445.00 | 5,177.19 | 398,839 |
| 2025-04-04 | 5,890.00 | 5,925.00 | 5,630.00 | 5,780.00 | 5,495.71 | 433,709 |
| 2025-04-03 | 6,050.00 | 6,110.00 | 5,920.00 | 5,935.00 | 5,643.09 | 205,407 |
| 2025-04-02 | 6,180.00 | 6,225.00 | 6,040.00 | 6,170.00 | 5,866.53 | 507,587 |
| 2025-04-01 | 6,260.00 | 6,326.38 | 6,195.00 | 6,240.00 | 5,933.09 | 1,159,961 |
| 2025-03-31 | 6,350.00 | 6,350.00 | 6,155.00 | 6,180.00 | 5,876.04 | 829,242 |
| 2025-03-28 | 6,535.00 | 6,535.00 | 6,370.00 | 6,415.00 | 6,099.48 | 968,335 |
| 2025-03-27 | 6,610.00 | 6,640.00 | 6,555.00 | 6,570.00 | 6,246.86 | 345,964 |
| 2025-03-26 | 6,800.00 | 6,800.00 | 6,645.00 | 6,660.00 | 6,332.43 | 106,653 |
| 2025-03-25 | 6,720.00 | 6,771.79 | 6,645.00 | 6,720.00 | 6,389.48 | 166,633 |
| 2025-03-24 | 6,780.00 | 6,780.00 | 6,680.00 | 6,715.00 | 6,384.72 | 144,863 |
| 2025-03-21 | 6,725.00 | 6,755.00 | 6,605.00 | 6,705.00 | 6,375.22 | 268,230 |
| 2025-03-20 | 6,875.00 | 6,935.00 | 6,785.00 | 6,795.00 | 6,460.79 | 136,854 |
| 2025-03-19 | 6,950.00 | 6,955.00 | 6,820.00 | 6,850.00 | 6,513.08 | 109,264 |
| 2025-03-18 | 6,945.00 | 6,950.00 | 6,852.71 | 6,910.00 | 6,570.13 | 134,918 |
| 2025-03-17 | 6,975.00 | 7,005.00 | 6,900.00 | 6,920.00 | 6,579.64 | 126,748 |
| 2025-03-14 | 7,085.00 | 7,095.00 | 6,915.00 | 6,965.00 | 6,622.43 | 213,876 |
| 2025-03-13 | 7,110.00 | 7,180.00 | 7,010.00 | 7,110.00 | 6,760.30 | 269,783 |
| 2025-03-12 | 6,790.00 | 7,170.00 | 6,725.00 | 7,140.00 | 6,788.82 | 224,078 |
| 2025-03-11 | 7,020.00 | 7,065.00 | 6,640.00 | 6,750.00 | 6,418.00 | 272,431 |
| 2025-03-10 | 7,345.00 | 7,345.00 | 7,025.00 | 7,025.00 | 6,679.48 | 417,800 |
| 2025-03-07 | 7,310.00 | 7,330.00 | 7,215.00 | 7,215.00 | 6,860.13 | 154,821 |
| 2025-03-06 | 7,330.00 | 7,475.00 | 7,231.12 | 7,395.00 | 7,031.28 | 143,185 |
| 2025-03-05 | 7,225.00 | 7,290.00 | 7,170.00 | 7,250.00 | 6,893.41 | 371,814 |
| 2025-03-04 | 7,070.00 | 7,245.00 | 7,070.00 | 7,110.00 | 6,760.30 | 113,460 |
| 2025-03-03 | 7,255.00 | 7,295.00 | 7,130.00 | 7,150.00 | 6,798.33 | 120,568 |
| 2025-02-28 | 7,170.00 | 7,310.00 | 7,170.00 | 7,275.00 | 6,917.18 | 300,257 |
| 2025-02-27 | 7,415.00 | 7,460.00 | 7,245.00 | 7,300.00 | 6,940.95 | 138,217 |
| 2025-02-26 | 7,445.00 | 7,545.00 | 7,410.00 | 7,470.00 | 7,102.59 | 94,034 |
| 2025-02-25 | 7,530.00 | 7,625.00 | 7,403.75 | 7,420.00 | 7,055.05 | 291,605 |
| 2025-02-24 | 7,660.00 | 7,680.00 | 7,540.00 | 7,620.00 | 7,245.21 | 623,178 |
| 2025-02-21 | 7,625.00 | 7,700.00 | 7,600.00 | 7,610.00 | 7,235.70 | 146,078 |
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.