Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,330.00 | 7,460.00 | 7,309.00 | 7,415.00 | 7,415.00 | 162,872 |
| 2026-10-16 | 7,380.00 | 7,430.00 | 7,325.00 | 7,370.00 | 7,370.00 | 101,344 |
| 2026-10-15 | 7,210.00 | 7,335.00 | 7,085.00 | 7,335.00 | 7,335.00 | 298,791 |
| 2026-10-14 | 7,335.00 | 7,415.00 | 7,275.00 | 7,325.00 | 7,274.60 | 166,322 |
| 2026-10-13 | 7,300.00 | 7,356.75 | 7,260.00 | 7,285.00 | 7,234.88 | 115,732 |
| 2026-10-12 | 7,295.00 | 7,335.00 | 7,254.40 | 7,275.00 | 7,224.94 | 112,254 |
| 2026-10-09 | 7,100.00 | 7,270.00 | 7,100.00 | 7,270.00 | 7,219.98 | 153,528 |
| 2026-10-08 | 7,075.00 | 7,125.00 | 7,005.00 | 7,015.00 | 6,966.73 | 154,115 |
| 2026-10-07 | 7,435.00 | 7,435.00 | 7,130.00 | 7,140.00 | 7,090.87 | 95,201 |
| 2026-10-06 | 7,350.00 | 7,480.00 | 7,285.00 | 7,360.00 | 7,309.36 | 119,135 |
| 2026-10-05 | 7,235.00 | 7,295.00 | 7,195.00 | 7,275.00 | 7,224.94 | 87,053 |
| 2026-10-02 | 7,270.00 | 7,360.00 | 7,225.00 | 7,240.00 | 7,190.18 | 164,035 |
| 2026-10-01 | 7,155.00 | 7,275.00 | 7,100.00 | 7,175.00 | 7,125.63 | 233,019 |
| 2026-09-30 | 7,335.00 | 7,375.00 | 7,225.00 | 7,255.00 | 7,205.08 | 281,914 |
| 2026-09-29 | 7,180.00 | 7,340.00 | 7,165.00 | 7,195.00 | 7,145.49 | 112,037 |
| 2026-09-28 | 7,080.00 | 7,235.70 | 7,040.00 | 7,140.00 | 7,090.87 | 202,794 |
| 2026-09-25 | 6,970.00 | 7,078.15 | 6,970.00 | 7,050.00 | 7,001.49 | 407,784 |
| 2026-09-24 | 7,105.00 | 7,150.00 | 6,970.00 | 6,970.00 | 6,922.04 | 236,215 |
| 2026-09-23 | 7,195.00 | 7,225.00 | 7,070.00 | 7,110.00 | 7,061.08 | 127,044 |
| 2026-09-22 | 7,215.00 | 7,340.00 | 7,185.00 | 7,275.00 | 7,224.94 | 240,346 |
| 2026-09-21 | 6,995.00 | 7,185.00 | 6,965.00 | 7,185.00 | 7,135.56 | 152,973 |
Page 1 of 1 · 21 trading days
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.