Shares Magazine
6,115.00p+190.00 (+3.21%)02 May 2025, 17:05
Spirax Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 6025.00p | 6160.00p | 5910.00p | 6115.00p | 154,086 |
| May 1, 2025 | 5865.00p | 5925.00p | 5840.00p | 5925.00p | 75,621 |
| Apr 30, 2025 | 5765.00p | 5906.76p | 5765.00p | 5875.00p | 178,897 |
| Apr 29, 2025 | 5880.00p | 5910.00p | 5762.50p | 5775.00p | 201,994 |
| Apr 28, 2025 | 5965.00p | 5990.00p | 5865.00p | 5870.00p | 104,828 |
| Apr 25, 2025 | 5955.00p | 6015.00p | 5920.00p | 5945.00p | 110,975 |
| Apr 24, 2025 | 5850.00p | 5940.00p | 5719.89p | 5920.00p | 120,993 |
| Apr 23, 2025 | 5850.00p | 6140.00p | 5815.00p | 6000.00p | 278,810 |
| Apr 22, 2025 | 5830.00p | 5840.00p | 5709.00p | 5790.00p | 167,488 |
| Apr 17, 2025 | 5875.00p | 5900.00p | 5795.00p | 5845.00p | 156,695 |
| Apr 16, 2025 | 5985.00p | 5990.00p | 5850.00p | 5955.00p | 117,013 |
| Apr 15, 2025 | 5940.00p | 6015.00p | 5925.00p | 6005.00p | 160,011 |
| Apr 14, 2025 | 5900.00p | 5945.00p | 5845.00p | 5935.00p | 171,096 |
| Apr 11, 2025 | 5830.00p | 5870.00p | 5695.00p | 5785.00p | 301,375 |
| Apr 10, 2025 | 6015.00p | 6075.00p | 5780.00p | 5780.00p | 163,930 |
| Apr 9, 2025 | 5570.00p | 5700.00p | 5525.00p | 5575.00p | 323,373 |
| Apr 8, 2025 | 5475.00p | 5760.00p | 5465.00p | 5710.00p | 243,135 |
| Apr 7, 2025 | 5555.00p | 5870.00p | 5380.00p | 5445.00p | 398,838 |
| Apr 4, 2025 | 5890.00p | 5925.00p | 5630.00p | 5780.00p | 433,708 |
| Apr 3, 2025 | 6050.00p | 6110.00p | 5920.00p | 5935.00p | 205,407 |
| Apr 2, 2025 | 6180.00p | 6225.00p | 6040.00p | 6170.00p | 507,587 |
| Apr 1, 2025 | 6260.00p | 6326.38p | 6195.00p | 6240.00p | 1,159,960 |
| Mar 31, 2025 | 6350.00p | 6350.00p | 6155.00p | 6180.00p | 829,242 |
| Mar 28, 2025 | 6535.00p | 6535.00p | 6370.00p | 6415.00p | 968,335 |
| Mar 27, 2025 | 6610.00p | 6640.00p | 6555.00p | 6570.00p | 345,963 |
| Mar 26, 2025 | 6800.00p | 6800.00p | 6645.00p | 6660.00p | 106,653 |
| Mar 25, 2025 | 6720.00p | 6771.79p | 6645.00p | 6720.00p | 166,633 |
| Mar 24, 2025 | 6780.00p | 6780.00p | 6680.00p | 6715.00p | 144,863 |
| Mar 21, 2025 | 6725.00p | 6755.00p | 6605.00p | 6705.00p | 268,229 |
| Mar 20, 2025 | 6875.00p | 6935.00p | 6785.00p | 6795.00p | 136,854 |
| Mar 19, 2025 | 6950.00p | 6955.00p | 6820.00p | 6850.00p | 109,263 |
| Mar 18, 2025 | 6945.00p | 6950.00p | 6852.71p | 6910.00p | 134,917 |
| Mar 17, 2025 | 6975.00p | 7005.00p | 6900.00p | 6920.00p | 126,747 |
| Mar 14, 2025 | 7085.00p | 7095.00p | 6915.00p | 6965.00p | 213,876 |
| Mar 13, 2025 | 7110.00p | 7180.00p | 7010.00p | 7110.00p | 269,782 |
| Mar 12, 2025 | 6790.00p | 7170.00p | 6725.00p | 7140.00p | 224,077 |
| Mar 11, 2025 | 7020.00p | 7065.00p | 6640.00p | 6750.00p | 272,430 |
| Mar 10, 2025 | 7345.00p | 7345.00p | 7025.00p | 7025.00p | 417,799 |
| Mar 7, 2025 | 7310.00p | 7330.00p | 7215.00p | 7215.00p | 154,821 |
| Mar 6, 2025 | 7330.00p | 7475.00p | 7231.12p | 7395.00p | 143,185 |
| Mar 5, 2025 | 7225.00p | 7290.00p | 7170.00p | 7250.00p | 371,813 |
| Mar 4, 2025 | 7070.00p | 7245.00p | 7070.00p | 7110.00p | 113,459 |
| Mar 3, 2025 | 7255.00p | 7295.00p | 7130.00p | 7150.00p | 120,567 |
| Feb 28, 2025 | 7170.00p | 7310.00p | 7170.00p | 7275.00p | 300,257 |
| Feb 27, 2025 | 7415.00p | 7460.00p | 7245.00p | 7300.00p | 138,217 |
| Feb 26, 2025 | 7445.00p | 7545.00p | 7410.00p | 7470.00p | 94,034 |
| Feb 25, 2025 | 7530.00p | 7625.00p | 7403.75p | 7420.00p | 291,605 |
| Feb 24, 2025 | 7660.00p | 7680.00p | 7540.00p | 7620.00p | 623,178 |
| Feb 21, 2025 | 7625.00p | 7700.00p | 7600.00p | 7610.00p | 146,077 |
| Feb 20, 2025 | 7625.00p | 7655.00p | 7560.00p | 7610.00p | 156,830 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.