Shares Magazine
177.00p+0.60 (+-1.99%)11 Apr 2025, 17:20
Spire Healthcare Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 176.40p | 178.00p | 173.35p | 177.00p | 547,931 |
| Apr 10, 2025 | 180.00p | 183.00p | 175.60p | 176.40p | 766,225 |
| Apr 9, 2025 | 177.80p | 182.34p | 174.08p | 174.80p | 846,189 |
| Apr 8, 2025 | 179.00p | 184.40p | 175.01p | 180.60p | 880,394 |
| Apr 7, 2025 | 178.20p | 179.80p | 169.60p | 175.00p | 1,707,489 |
| Apr 4, 2025 | 188.40p | 190.00p | 180.00p | 181.20p | 3,740,294 |
| Apr 3, 2025 | 180.00p | 193.80p | 180.00p | 189.40p | 2,264,167 |
| Apr 2, 2025 | 180.00p | 184.20p | 176.85p | 183.80p | 783,076 |
| Apr 1, 2025 | 176.00p | 184.64p | 176.00p | 182.80p | 525,861 |
| Mar 31, 2025 | 175.00p | 180.80p | 173.20p | 177.40p | 772,829 |
| Mar 28, 2025 | 174.60p | 179.20p | 171.80p | 178.60p | 494,568 |
| Mar 27, 2025 | 171.00p | 174.20p | 170.20p | 172.00p | 355,456 |
| Mar 26, 2025 | 177.20p | 177.20p | 171.40p | 171.40p | 568,340 |
| Mar 25, 2025 | 172.60p | 176.40p | 172.60p | 174.80p | 416,749 |
| Mar 24, 2025 | 178.40p | 178.40p | 171.20p | 173.20p | 824,324 |
| Mar 21, 2025 | 175.00p | 177.00p | 172.96p | 174.20p | 917,863 |
| Mar 20, 2025 | 181.40p | 183.40p | 176.20p | 176.60p | 2,044,913 |
| Mar 19, 2025 | 178.80p | 182.00p | 176.80p | 180.00p | 597,803 |
| Mar 18, 2025 | 180.00p | 181.20p | 177.74p | 178.60p | 647,462 |
| Mar 17, 2025 | 175.40p | 179.80p | 175.40p | 177.20p | 762,827 |
| Mar 14, 2025 | 174.40p | 178.07p | 173.20p | 176.80p | 1,085,575 |
| Mar 13, 2025 | 175.00p | 179.00p | 173.00p | 174.00p | 1,594,804 |
| Mar 12, 2025 | 172.40p | 177.60p | 172.40p | 176.00p | 1,089,545 |
| Mar 11, 2025 | 175.00p | 178.60p | 171.00p | 172.40p | 2,330,601 |
| Mar 10, 2025 | 175.60p | 178.00p | 168.20p | 173.40p | 2,841,104 |
| Mar 7, 2025 | 186.20p | 189.60p | 174.80p | 174.80p | 2,518,363 |
| Mar 6, 2025 | 221.00p | 223.23p | 168.20p | 188.60p | 8,175,158 |
| Mar 5, 2025 | 225.00p | 227.00p | 222.00p | 224.50p | 394,075 |
| Mar 4, 2025 | 230.00p | 230.00p | 223.50p | 224.50p | 553,699 |
| Mar 3, 2025 | 227.50p | 230.00p | 225.00p | 229.00p | 352,993 |
| Feb 28, 2025 | 228.00p | 228.00p | 223.50p | 226.50p | 690,595 |
| Feb 27, 2025 | 229.00p | 230.00p | 225.50p | 227.00p | 214,147 |
| Feb 26, 2025 | 228.00p | 231.00p | 226.50p | 227.00p | 258,044 |
| Feb 25, 2025 | 225.00p | 226.50p | 224.00p | 226.00p | 422,339 |
| Feb 24, 2025 | 230.00p | 230.00p | 223.43p | 225.50p | 363,447 |
| Feb 21, 2025 | 224.00p | 228.50p | 224.00p | 228.50p | 168,222 |
| Feb 20, 2025 | 228.00p | 228.50p | 224.30p | 225.50p | 266,030 |
| Feb 19, 2025 | 230.50p | 230.50p | 225.50p | 227.50p | 253,187 |
| Feb 18, 2025 | 228.00p | 231.50p | 227.50p | 229.00p | 272,627 |
| Feb 17, 2025 | 230.00p | 230.50p | 228.20p | 229.50p | 435,299 |
| Feb 14, 2025 | 229.00p | 230.00p | 228.42p | 229.50p | 462,410 |
| Feb 13, 2025 | 228.50p | 231.00p | 226.50p | 229.00p | 801,790 |
| Feb 12, 2025 | 228.50p | 230.50p | 228.50p | 228.50p | 628,495 |
| Feb 11, 2025 | 229.50p | 231.50p | 228.50p | 229.00p | 323,164 |
| Feb 10, 2025 | 229.80p | 230.50p | 228.00p | 230.00p | 476,744 |
| Feb 7, 2025 | 229.00p | 230.50p | 228.00p | 228.50p | 512,276 |
| Feb 6, 2025 | 229.00p | 231.50p | 229.00p | 230.00p | 411,389 |
| Feb 5, 2025 | 231.00p | 231.00p | 227.00p | 229.00p | 401,866 |
| Feb 4, 2025 | 232.00p | 235.50p | 228.40p | 228.50p | 356,340 |
| Feb 3, 2025 | 232.50p | 236.50p | 229.50p | 232.00p | 335,577 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.