1. Share Prices

  2. Spirax-Sarco Engineering PLC (SPX)

9,160.00p-190.00 (-2.03%)21 May 2024, 16:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spirax-Sarco Engineering PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 20, 20249280.00p9365.00p9220.00p9350.00p93,882
May 17, 20249520.00p9540.00p9160.00p9275.00p123,406
May 16, 20249655.00p9670.00p9565.00p9580.00p181,763
May 15, 20249535.00p9850.00p9185.00p9655.00p250,457
May 14, 20249165.00p9275.00p9115.00p9260.00p130,295
May 13, 20249265.00p9355.38p9145.00p9175.00p111,033
May 10, 20249110.00p9395.00p9095.00p9350.00p281,952
May 9, 20249165.00p9195.00p9030.00p9085.00p564,337
May 8, 20249040.00p9192.26p9030.00p9155.00p569,281
May 7, 20248815.00p9114.22p8765.00p9020.00p151,912
May 3, 20248805.00p8965.00p8765.00p8785.00p201,944
May 2, 20248855.00p8915.00p8730.00p8755.00p160,814
May 1, 20248880.00p8965.00p8830.00p8875.00p299,629
Apr 30, 20248945.00p8981.97p8780.00p8845.00p256,234
Apr 29, 20249015.00p9025.00p8918.00p8945.00p168,939
Apr 26, 20248900.00p8985.00p8880.00p8980.00p262,041
Apr 25, 20249020.00p9030.00p8830.00p8850.00p175,324
Apr 24, 20249325.00p9365.00p9150.00p9150.00p123,725
Apr 23, 20249280.00p9360.00p9190.00p9345.00p151,521
Apr 22, 20249315.00p9350.00p9215.00p9215.00p121,658
Apr 19, 20249100.00p9215.00p9045.00p9215.00p159,345
Apr 18, 20249635.00p9635.00p9180.00p9180.00p488,972
Apr 17, 20249275.00p9475.00p9275.00p9450.00p98,301
Apr 16, 20249420.00p9479.97p9310.00p9455.00p125,533
Apr 15, 20249470.00p9635.00p9435.00p9535.00p120,109
Apr 12, 20249765.00p9810.00p9475.00p9505.00p134,687
Apr 11, 20249655.00p9830.00p9650.00p9740.00p176,404
Apr 10, 20249740.00p9820.00p9615.00p9685.00p122,497
Apr 9, 20249600.00p9670.00p9540.00p9665.00p339,205
Apr 8, 20249680.00p9720.00p9585.26p9615.00p146,176
Apr 5, 20249630.00p9690.00p9575.00p9690.00p125,847
Apr 4, 20249810.00p9825.00p9730.00p9780.00p353,585
Apr 3, 20249775.00p9815.00p9700.00p9810.00p451,339
Apr 2, 202410140.00p10140.00p9855.00p9875.00p135,958
Mar 28, 202410100.00p10135.00p9990.00p10050.00p195,770
Mar 27, 202410310.00p10340.00p9958.00p10100.00p95,456
Mar 26, 202410135.00p10315.00p10065.00p10310.00p612,972
Mar 25, 202410555.00p10595.00p10120.00p10120.00p248,523
Mar 22, 202410685.00p10695.00p10575.00p10595.00p102,644
Mar 21, 202410485.00p10640.00p10395.00p10595.00p123,257
Mar 20, 202410205.00p10375.00p10160.00p10320.00p226,023
Mar 19, 202410400.00p10400.00p10275.00p10355.00p167,131
Mar 18, 202410520.00p10625.00p10434.00p10455.00p96,313
Mar 15, 202410520.00p10550.00p10395.00p10525.00p337,514
Mar 14, 202410705.00p10730.00p10570.00p10580.00p187,986
Mar 13, 202410750.00p10770.00p10675.00p10705.00p248,814
Mar 12, 202410740.00p10790.00p10620.00p10735.00p168,823
Mar 11, 202410515.00p10670.00p10515.00p10605.00p382,520
Mar 8, 202410410.00p10680.00p10270.00p10580.00p345,111
Mar 7, 202410575.00p11280.00p10570.00p10660.00p841,410
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC1,226.003.90
Hargreaves Lansdown PLC925.603.35
Marshalls PLC327.502.99
Astrazeneca PLC12,418.002.66
Safestore Holdings PLC875.502.58
Schroders PLC380.002.59

Fallers

CompanyPrice% Chg
Ssp Group PLC189.60-9.20
Dowlais Group PLC72.20-6.05
Pennon Group PLC678.79-5.26
Bt Group PLC127.45-3.63
Close Brothers Group PLC488.60-3.44
Oxford Instruments PLC2,400.00-3.23