Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 7,625.00 | 7,655.00 | 7,560.00 | 7,610.00 | 7,235.70 | 156,831 |
| 2025-02-19 | 7,825.00 | 7,865.00 | 7,561.10 | 7,600.00 | 7,226.20 | 123,925 |
| 2025-02-18 | 7,865.00 | 7,910.00 | 7,745.00 | 7,835.00 | 7,449.64 | 100,265 |
| 2025-02-17 | 7,880.00 | 7,920.00 | 7,700.00 | 7,835.00 | 7,449.64 | 153,917 |
| 2025-02-14 | 7,780.00 | 7,930.00 | 7,780.00 | 7,915.00 | 7,525.70 | 160,459 |
| 2025-02-13 | 7,875.00 | 7,965.00 | 7,785.00 | 7,885.00 | 7,497.18 | 135,748 |
| 2025-02-12 | 7,780.00 | 7,855.00 | 7,720.00 | 7,745.00 | 7,364.06 | 112,761 |
| 2025-02-11 | 7,820.00 | 7,830.00 | 7,710.00 | 7,765.00 | 7,383.08 | 125,034 |
| 2025-02-10 | 7,750.00 | 7,835.00 | 7,738.55 | 7,820.00 | 7,435.38 | 111,886 |
| 2025-02-07 | 7,840.00 | 7,860.00 | 7,735.00 | 7,735.00 | 7,354.56 | 384,933 |
| 2025-02-06 | 7,825.00 | 7,905.00 | 7,760.00 | 7,850.00 | 7,463.90 | 123,342 |
| 2025-02-05 | 7,845.00 | 7,925.00 | 7,580.00 | 7,765.00 | 7,383.08 | 154,874 |
| 2025-02-04 | 7,940.00 | 8,010.00 | 7,900.00 | 7,940.00 | 7,549.47 | 221,230 |
| 2025-02-03 | 7,865.00 | 8,050.00 | 7,845.00 | 7,980.00 | 7,587.51 | 186,359 |
| 2025-01-31 | 8,190.00 | 8,205.00 | 8,060.00 | 8,095.00 | 7,696.85 | 208,237 |
| 2025-01-30 | 8,050.00 | 8,245.00 | 7,995.00 | 8,190.00 | 7,787.18 | 290,579 |
| 2025-01-29 | 7,985.00 | 8,101.46 | 7,940.00 | 8,025.00 | 7,630.29 | 397,177 |
| 2025-01-28 | 7,760.00 | 8,028.09 | 7,755.00 | 7,960.00 | 7,568.49 | 470,793 |
| 2025-01-27 | 7,605.00 | 7,725.00 | 7,565.00 | 7,675.00 | 7,297.51 | 218,101 |
| 2025-01-24 | 7,655.00 | 7,740.00 | 7,655.00 | 7,690.00 | 7,311.77 | 278,457 |
| 2025-01-23 | 7,600.00 | 7,711.83 | 7,595.00 | 7,620.00 | 7,245.21 | 266,427 |
| 2025-01-22 | 7,485.00 | 7,615.00 | 7,465.00 | 7,615.00 | 7,240.46 | 189,678 |
| 2025-01-21 | 7,455.00 | 7,505.00 | 7,390.00 | 7,465.00 | 7,097.84 | 141,573 |
| 2025-01-20 | 7,350.00 | 7,455.00 | 7,295.00 | 7,455.00 | 7,088.33 | 149,366 |
| 2025-01-17 | 7,035.00 | 7,295.00 | 6,991.37 | 7,270.00 | 6,912.43 | 175,623 |
| 2025-01-16 | 6,710.00 | 6,925.00 | 6,680.00 | 6,925.00 | 6,584.40 | 186,441 |
| 2025-01-15 | 6,460.00 | 6,690.00 | 6,460.00 | 6,645.00 | 6,318.17 | 296,390 |
| 2025-01-14 | 6,510.00 | 6,565.00 | 6,405.00 | 6,435.00 | 6,118.50 | 136,588 |
| 2025-01-13 | 6,445.00 | 6,500.00 | 6,375.00 | 6,455.00 | 6,137.51 | 107,038 |
| 2025-01-10 | 6,685.00 | 6,695.00 | 6,400.00 | 6,510.00 | 6,189.81 | 780,484 |
| 2025-01-09 | 6,590.00 | 6,715.00 | 6,570.00 | 6,705.00 | 6,375.22 | 166,553 |
| 2025-01-08 | 6,795.00 | 6,820.00 | 6,580.00 | 6,615.00 | 6,289.64 | 71,982 |
| 2025-01-07 | 6,775.00 | 6,830.00 | 6,740.00 | 6,805.00 | 6,470.30 | 85,703 |
| 2025-01-06 | 6,760.00 | 6,890.00 | 6,725.00 | 6,770.00 | 6,437.02 | 105,442 |
| 2025-01-03 | 6,830.00 | 6,830.00 | 6,665.00 | 6,685.00 | 6,356.20 | 332,822 |
| 2025-01-02 | 6,870.00 | 6,925.00 | 6,845.00 | 6,850.00 | 6,513.08 | 66,432 |
| 2024-12-31 | 6,735.00 | 6,860.00 | 6,735.00 | 6,855.00 | 6,517.84 | 26,568 |
| 2024-12-30 | 6,765.00 | 6,805.00 | 6,720.00 | 6,790.00 | 6,456.04 | 118,007 |
| 2024-12-27 | 6,790.00 | 6,905.00 | 6,785.00 | 6,815.00 | 6,479.81 | 111,681 |
| 2024-12-24 | 6,790.00 | 6,845.00 | 6,760.00 | 6,840.00 | 6,503.58 | 26,495 |
| 2024-12-23 | 6,885.00 | 6,895.00 | 6,755.00 | 6,755.00 | 6,422.76 | 105,290 |
| 2024-12-20 | 6,900.00 | 7,000.00 | 6,838.14 | 6,950.00 | 6,608.17 | 337,022 |
| 2024-12-19 | 6,935.00 | 6,990.00 | 6,903.20 | 6,955.00 | 6,612.92 | 113,836 |
| 2024-12-18 | 7,055.00 | 7,095.00 | 6,980.00 | 7,055.00 | 6,708.00 | 126,893 |
| 2024-12-17 | 7,085.00 | 7,120.00 | 7,020.00 | 7,020.00 | 6,674.72 | 389,076 |
| 2024-12-16 | 7,140.00 | 7,190.00 | 7,075.00 | 7,140.00 | 6,788.82 | 161,922 |
| 2024-12-13 | 7,365.00 | 7,390.00 | 7,180.00 | 7,195.00 | 6,841.12 | 128,583 |
| 2024-12-12 | 7,445.00 | 7,470.00 | 7,360.00 | 7,380.00 | 7,017.02 | 93,055 |
| 2024-12-11 | 7,420.00 | 7,520.00 | 7,420.00 | 7,450.00 | 7,083.57 | 352,308 |
| 2024-12-10 | 7,380.00 | 7,550.00 | 7,375.00 | 7,500.00 | 7,131.11 | 480,891 |
| 2024-12-09 | 7,430.00 | 7,441.00 | 7,340.00 | 7,435.00 | 7,069.31 | 165,637 |
| 2024-12-06 | 7,375.00 | 7,415.00 | 7,260.00 | 7,275.00 | 6,917.18 | 155,503 |
| 2024-12-05 | 7,445.00 | 7,510.00 | 7,420.00 | 7,495.00 | 7,126.36 | 504,569 |
| 2024-12-04 | 7,575.00 | 7,586.42 | 7,349.55 | 7,515.00 | 7,145.38 | 425,939 |
| 2024-12-03 | 7,335.00 | 7,395.00 | 7,305.00 | 7,380.00 | 7,017.02 | 479,066 |
| 2024-12-02 | 7,165.00 | 7,370.00 | 7,150.00 | 7,340.00 | 6,978.98 | 295,810 |
| 2024-11-29 | 7,125.00 | 7,170.00 | 7,045.00 | 7,170.00 | 6,817.35 | 270,101 |
| 2024-11-28 | 7,065.00 | 7,200.00 | 7,055.00 | 7,160.00 | 6,807.84 | 203,030 |
| 2024-11-27 | 6,830.00 | 6,930.00 | 6,830.00 | 6,900.00 | 6,560.63 | 163,444 |
| 2024-11-26 | 6,870.00 | 6,880.00 | 6,795.00 | 6,830.00 | 6,494.07 | 157,216 |
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.