Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 6,850.00 | 6,975.00 | 6,839.04 | 6,920.00 | 6,579.64 | 587,204 |
| 2024-11-22 | 6,570.00 | 6,790.00 | 6,570.00 | 6,790.00 | 6,456.04 | 168,043 |
| 2024-11-21 | 6,465.00 | 6,530.00 | 6,400.00 | 6,510.00 | 6,189.81 | 442,236 |
| 2024-11-20 | 6,560.00 | 6,585.00 | 6,460.00 | 6,465.00 | 6,147.02 | 224,525 |
| 2024-11-19 | 6,585.00 | 6,620.00 | 6,470.00 | 6,540.00 | 6,218.33 | 113,307 |
| 2024-11-18 | 6,575.00 | 6,635.00 | 6,492.78 | 6,550.00 | 6,227.84 | 154,312 |
| 2024-11-15 | 6,715.00 | 6,720.00 | 6,590.00 | 6,590.00 | 6,265.87 | 258,339 |
| 2024-11-14 | 6,560.00 | 6,795.00 | 6,515.00 | 6,670.00 | 6,341.94 | 341,885 |
| 2024-11-13 | 6,500.00 | 6,525.00 | 6,350.00 | 6,370.00 | 6,056.69 | 146,423 |
| 2024-11-12 | 6,495.00 | 6,565.00 | 6,460.00 | 6,530.00 | 6,208.82 | 353,240 |
| 2024-11-11 | 6,535.00 | 6,650.00 | 6,535.00 | 6,550.00 | 6,227.84 | 179,636 |
| 2024-11-08 | 6,620.00 | 6,655.00 | 6,470.00 | 6,525.00 | 6,204.07 | 132,362 |
| 2024-11-07 | 6,520.00 | 6,650.00 | 6,465.00 | 6,570.00 | 6,246.86 | 264,576 |
| 2024-11-06 | 6,550.00 | 6,660.00 | 6,375.00 | 6,375.00 | 6,061.45 | 276,093 |
| 2024-11-05 | 6,555.00 | 6,565.00 | 6,420.00 | 6,510.00 | 6,189.81 | 115,249 |
| 2024-11-04 | 6,545.00 | 6,630.00 | 6,528.89 | 6,550.00 | 6,227.84 | 65,832 |
| 2024-11-01 | 6,500.00 | 6,600.00 | 6,445.00 | 6,565.00 | 6,242.10 | 151,474 |
| 2024-10-31 | 6,450.00 | 6,545.00 | 6,420.00 | 6,455.00 | 6,137.51 | 139,044 |
| 2024-10-30 | 6,665.00 | 6,715.00 | 6,535.00 | 6,535.00 | 6,213.58 | 131,260 |
| 2024-10-29 | 6,805.00 | 6,805.00 | 6,680.00 | 6,705.00 | 6,375.22 | 208,374 |
| 2024-10-28 | 6,790.00 | 6,825.00 | 6,737.99 | 6,785.00 | 6,451.28 | 118,777 |
| 2024-10-25 | 6,710.00 | 6,790.00 | 6,690.00 | 6,770.00 | 6,437.02 | 175,493 |
| 2024-10-24 | 6,800.00 | 6,845.00 | 6,675.00 | 6,705.00 | 6,375.22 | 135,798 |
| 2024-10-23 | 6,705.00 | 6,810.00 | 6,705.00 | 6,770.00 | 6,437.02 | 149,172 |
| 2024-10-22 | 6,665.00 | 6,805.00 | 6,665.00 | 6,755.00 | 6,422.76 | 306,181 |
| 2024-10-21 | 6,820.00 | 6,885.00 | 6,670.00 | 6,680.00 | 6,351.45 | 106,371 |
| 2024-10-18 | 6,790.00 | 6,878.90 | 6,780.00 | 6,810.00 | 6,475.05 | 128,614 |
| 2024-10-17 | 6,785.00 | 7,095.00 | 6,705.00 | 6,800.00 | 6,465.54 | 297,514 |
| 2024-10-16 | 6,730.00 | 6,770.00 | 6,648.24 | 6,715.00 | 6,339.56 | 210,388 |
| 2024-10-15 | 7,070.00 | 7,070.00 | 6,665.00 | 6,665.00 | 6,292.36 | 236,691 |
| 2024-10-14 | 6,870.00 | 6,975.00 | 6,860.88 | 6,925.00 | 6,537.82 | 197,799 |
| 2024-10-11 | 6,940.00 | 6,985.00 | 6,855.00 | 6,855.00 | 6,471.73 | 158,224 |
| 2024-10-10 | 6,940.00 | 7,000.00 | 6,855.00 | 6,910.00 | 6,523.66 | 169,059 |
| 2024-10-09 | 6,995.00 | 7,065.00 | 6,985.00 | 6,990.00 | 6,599.19 | 376,719 |
| 2024-10-08 | 7,040.00 | 7,073.27 | 6,930.00 | 6,945.00 | 6,556.70 | 111,522 |
| 2024-10-07 | 7,215.00 | 7,215.00 | 7,040.00 | 7,110.00 | 6,712.48 | 96,535 |
| 2024-10-04 | 7,340.00 | 7,405.00 | 7,120.00 | 7,120.00 | 6,721.92 | 179,564 |
| 2024-10-03 | 7,520.00 | 7,540.00 | 7,345.00 | 7,370.00 | 6,957.94 | 113,233 |
| 2024-10-02 | 7,460.00 | 7,535.00 | 7,390.00 | 7,535.00 | 7,113.71 | 123,121 |
| 2024-10-01 | 7,535.00 | 7,600.00 | 7,410.00 | 7,460.00 | 7,042.91 | 153,126 |
| 2024-09-30 | 7,600.00 | 7,700.00 | 7,511.59 | 7,515.00 | 7,094.83 | 127,318 |
| 2024-09-27 | 7,650.00 | 7,660.00 | 7,535.00 | 7,645.00 | 7,217.56 | 149,369 |
| 2024-09-26 | 7,355.00 | 7,560.00 | 7,345.00 | 7,490.00 | 7,071.23 | 177,442 |
| 2024-09-25 | 7,110.00 | 7,255.00 | 7,075.00 | 7,210.00 | 6,806.88 | 115,012 |
| 2024-09-24 | 7,330.00 | 7,345.00 | 7,125.00 | 7,180.00 | 6,778.56 | 98,248 |
| 2024-09-23 | 7,100.00 | 7,205.00 | 7,100.00 | 7,170.00 | 6,769.12 | 67,103 |
| 2024-09-20 | 7,425.00 | 7,510.00 | 7,160.00 | 7,160.00 | 6,759.68 | 279,171 |
| 2024-09-19 | 7,310.00 | 7,540.00 | 7,238.85 | 7,520.00 | 7,099.55 | 305,379 |
| 2024-09-18 | 7,380.00 | 7,385.00 | 7,185.00 | 7,220.00 | 6,816.33 | 153,980 |
| 2024-09-17 | 7,415.00 | 7,460.00 | 7,355.00 | 7,375.00 | 6,962.66 | 210,789 |
| 2024-09-16 | 7,470.00 | 7,490.00 | 7,365.00 | 7,365.00 | 6,953.22 | 60,461 |
| 2024-09-13 | 7,505.00 | 7,535.00 | 7,485.00 | 7,515.00 | 7,094.83 | 107,713 |
| 2024-09-12 | 7,545.00 | 7,605.00 | 7,470.00 | 7,470.00 | 7,052.35 | 136,904 |
| 2024-09-11 | 7,470.00 | 7,530.00 | 7,410.00 | 7,435.00 | 7,019.30 | 124,077 |
| 2024-09-10 | 7,430.00 | 7,510.00 | 7,370.00 | 7,435.00 | 7,019.30 | 102,761 |
| 2024-09-09 | 7,400.00 | 7,525.00 | 7,320.00 | 7,460.00 | 7,042.91 | 99,030 |
| 2024-09-06 | 7,285.00 | 7,420.00 | 7,255.00 | 7,325.00 | 6,915.46 | 145,347 |
| 2024-09-05 | 7,425.00 | 7,540.00 | 7,295.00 | 7,295.00 | 6,887.13 | 118,487 |
| 2024-09-04 | 7,480.00 | 7,570.00 | 7,450.00 | 7,505.00 | 7,085.39 | 120,542 |
| 2024-09-03 | 7,610.00 | 7,695.00 | 7,535.00 | 7,600.00 | 7,175.08 | 309,331 |
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.