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 |
| 2026-09-18 | 7,075.00 | 7,075.00 | 6,900.00 | 6,905.00 | 6,857.49 | 487,269 |
| 2026-09-17 | 6,810.00 | 7,000.00 | 6,810.00 | 6,970.00 | 6,922.04 | 194,798 |
| 2026-09-16 | 6,785.00 | 6,895.87 | 6,765.00 | 6,855.00 | 6,807.83 | 186,800 |
| 2026-09-15 | 6,675.00 | 6,860.00 | 6,675.00 | 6,785.00 | 6,738.32 | 202,223 |
| 2026-09-14 | 6,855.00 | 6,855.00 | 6,685.00 | 6,720.00 | 6,673.76 | 120,551 |
| 2026-09-11 | 6,865.00 | 6,925.00 | 6,840.00 | 6,855.00 | 6,807.83 | 133,794 |
| 2026-09-10 | 6,995.00 | 7,010.00 | 6,805.00 | 6,835.00 | 6,787.97 | 153,056 |
| 2026-09-09 | 7,040.00 | 7,140.00 | 6,975.00 | 7,005.00 | 6,956.80 | 99,654 |
| 2026-09-08 | 6,940.00 | 7,160.00 | 6,940.00 | 7,100.00 | 7,051.15 | 137,919 |
| 2026-09-07 | 6,960.00 | 7,020.00 | 6,920.00 | 6,975.00 | 6,927.01 | 180,509 |
| 2026-09-04 | 6,865.00 | 6,975.00 | 6,850.00 | 6,960.00 | 6,912.11 | 117,847 |
| 2026-09-03 | 6,885.00 | 6,940.00 | 6,775.00 | 6,860.00 | 6,812.80 | 132,451 |
| 2026-09-02 | 6,895.00 | 6,925.00 | 6,815.00 | 6,870.00 | 6,822.73 | 180,819 |
| 2026-09-01 | 7,070.00 | 7,105.00 | 6,910.00 | 6,910.00 | 6,862.46 | 151,907 |
| 2026-08-28 | 7,155.00 | 7,245.00 | 7,095.00 | 7,110.00 | 7,061.08 | 221,477 |
| 2026-08-27 | 7,240.00 | 7,280.00 | 7,135.00 | 7,140.00 | 7,090.87 | 84,076 |
| 2026-08-26 | 7,160.00 | 7,310.00 | 7,145.00 | 7,205.00 | 7,155.43 | 249,077 |
| 2026-08-25 | 7,035.00 | 7,225.00 | 7,035.00 | 7,160.00 | 7,110.74 | 91,661 |
| 2026-08-24 | 7,050.00 | 7,100.00 | 7,015.00 | 7,035.00 | 6,986.60 | 390,159 |
| 2026-08-21 | 7,000.00 | 7,090.00 | 6,945.25 | 7,060.00 | 7,011.42 | 99,985 |
| 2026-08-20 | 7,005.00 | 7,010.00 | 6,830.00 | 6,955.00 | 6,907.15 | 373,325 |
| 2026-08-19 | 7,010.00 | 7,033.50 | 6,895.00 | 7,000.00 | 6,951.84 | 351,853 |
| 2026-08-18 | 6,970.00 | 7,050.00 | 6,960.00 | 7,010.00 | 6,961.77 | 336,125 |
| 2026-08-17 | 7,040.00 | 7,040.00 | 6,887.55 | 7,020.00 | 6,971.70 | 129,910 |
| 2026-08-14 | 7,145.00 | 7,250.00 | 7,020.00 | 7,020.00 | 6,971.70 | 136,559 |
| 2026-08-13 | 7,325.00 | 7,402.23 | 7,130.00 | 7,135.00 | 7,085.91 | 289,031 |
| 2026-08-12 | 7,275.00 | 7,405.00 | 7,134.42 | 7,215.00 | 7,165.36 | 223,611 |
| 2026-08-11 | 7,420.00 | 7,568.64 | 6,830.00 | 7,225.00 | 7,175.29 | 816,338 |
| 2026-08-10 | 7,470.00 | 7,650.00 | 7,445.00 | 7,650.00 | 7,597.36 | 180,156 |
| 2026-08-07 | 7,390.00 | 7,550.00 | 7,369.50 | 7,500.00 | 7,448.40 | 414,865 |
| 2026-08-06 | 7,390.00 | 7,460.00 | 7,350.00 | 7,375.00 | 7,324.26 | 158,109 |
| 2026-08-05 | 7,385.00 | 7,415.00 | 7,315.00 | 7,345.00 | 7,294.46 | 339,987 |
| 2026-08-04 | 7,155.00 | 7,300.00 | 7,126.08 | 7,290.00 | 7,239.84 | 252,395 |
| 2026-08-03 | 7,000.00 | 7,155.00 | 6,960.00 | 7,100.00 | 7,051.15 | 413,044 |
| 2026-07-31 | 7,020.00 | 7,110.00 | 6,935.00 | 6,945.00 | 6,897.21 | 185,741 |
| 2026-07-30 | 6,900.00 | 7,065.00 | 6,895.00 | 6,990.00 | 6,941.91 | 132,052 |
| 2026-07-29 | 7,025.00 | 7,050.00 | 6,875.00 | 6,925.00 | 6,877.35 | 150,035 |
| 2026-07-28 | 7,025.00 | 7,065.00 | 6,880.00 | 7,000.00 | 6,951.84 | 123,993 |
| 2026-07-27 | 7,225.00 | 7,225.00 | 6,985.00 | 6,985.00 | 6,936.94 | 111,819 |
Page 1 of 22 · 1,262 trading daysOlder →
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.