1. Share Prices

  2. Spirax Group PLC (SPX)

6,755.00p-195.00 (-2.81%)23 Dec 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spirax Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 20246900.00p7000.00p6838.14p6950.00p337,022
Dec 19, 20246935.00p6990.00p6903.20p6955.00p113,836
Dec 18, 20247055.00p7095.00p6980.00p7055.00p126,893
Dec 17, 20247085.00p7120.00p7020.00p7020.00p389,075
Dec 16, 20247140.00p7190.00p7075.00p7140.00p161,922
Dec 13, 20247365.00p7390.00p7180.00p7195.00p128,582
Dec 12, 20247445.00p7470.00p7360.00p7380.00p93,055
Dec 11, 20247420.00p7520.00p7420.00p7450.00p352,307
Dec 10, 20247380.00p7550.00p7375.00p7500.00p480,891
Dec 9, 20247430.00p7440.99p7340.00p7435.00p165,636
Dec 6, 20247375.00p7415.00p7260.00p7275.00p155,502
Dec 5, 20247445.00p7510.00p7420.00p7495.00p504,568
Dec 4, 20247575.00p7586.42p7349.55p7515.00p425,939
Dec 3, 20247335.00p7395.00p7305.00p7380.00p479,066
Dec 2, 20247165.00p7370.00p7150.00p7340.00p295,810
Nov 29, 20247125.00p7170.00p7045.00p7170.00p270,101
Nov 28, 20247065.00p7200.00p7055.00p7160.00p203,029
Nov 27, 20246830.00p6930.00p6830.00p6900.00p163,444
Nov 26, 20246870.00p6880.00p6795.00p6830.00p157,216
Nov 25, 20246850.00p6975.00p6839.04p6920.00p587,203
Nov 22, 20246570.00p6790.00p6570.00p6790.00p168,043
Nov 21, 20246465.00p6530.00p6400.00p6510.00p442,235
Nov 20, 20246560.00p6585.00p6460.00p6465.00p224,525
Nov 19, 20246585.00p6620.00p6470.00p6540.00p113,306
Nov 18, 20246575.00p6635.00p6492.77p6550.00p154,312
Nov 15, 20246715.00p6720.00p6590.00p6590.00p258,339
Nov 14, 20246560.00p6795.00p6515.00p6670.00p341,885
Nov 13, 20246500.00p6525.00p6350.00p6370.00p146,422
Nov 12, 20246495.00p6565.00p6460.00p6530.00p353,239
Nov 11, 20246535.00p6650.00p6535.00p6550.00p179,636
Nov 8, 20246620.00p6655.00p6470.00p6525.00p132,362
Nov 7, 20246520.00p6650.00p6465.00p6570.00p264,576
Nov 6, 20246550.00p6660.00p6375.00p6375.00p276,093
Nov 5, 20246555.00p6565.00p6420.00p6510.00p115,248
Nov 4, 20246545.00p6630.00p6528.89p6550.00p65,832
Nov 1, 20246500.00p6600.00p6445.00p6565.00p151,474
Oct 31, 20246450.00p6545.00p6420.00p6455.00p139,043
Oct 30, 20246665.00p6715.00p6535.00p6535.00p131,259
Oct 29, 20246805.00p6805.00p6680.00p6705.00p208,373
Oct 28, 20246790.00p6825.00p6737.99p6785.00p118,776
Oct 25, 20246710.00p6790.00p6690.00p6770.00p175,492
Oct 24, 20246800.00p6845.00p6685.00p6705.00p135,798
Oct 23, 20246705.00p6810.00p6705.00p6770.00p149,172
Oct 22, 20246665.00p6805.00p6665.00p6755.00p306,180
Oct 21, 20246820.00p6885.00p6670.00p6680.00p106,370
Oct 18, 20246790.00p6878.90p6780.00p6810.00p128,613
Oct 17, 20246785.00p7095.00p6705.00p6800.00p297,513
Oct 16, 20246730.00p6770.00p6648.24p6715.00p210,388
Oct 15, 20247070.00p7070.00p6665.00p6665.00p236,691
Oct 14, 20246870.00p6975.00p6860.88p6925.00p197,798
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC171.443.96
Direct Line Insurance Group PLC252.403.78
Chrysalis Investments Limited105.403.74
Airtel Africa PLC108.603.13
Sthree PLC278.002.96
Pantheon International PLC318.502.58

Fallers

CompanyPrice% Chg
Intercontinental Hotels Group PLC31.21-99.69
Next PLC39.80-99.59
Metro Bank Holdings PLC92.90-7.01
Bridgepoint Group PLC345.60-4.27
Moonpig Group PLC212.00-4.07
Frasers Group PLC605.50-3.35