6,180.00p-155.00 (-2.45%)11 Jul 2025, 18:08
Spirax Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 6235.00p | 6280.00p | 6151.00p | 6180.00p | 114,140 |
Jul 10, 2025 | 6240.00p | 6405.00p | 6195.00p | 6335.00p | 123,143 |
Jul 9, 2025 | 6245.00p | 6245.00p | 6095.00p | 6190.00p | 186,441 |
Jul 8, 2025 | 6165.00p | 6165.00p | 6050.00p | 6145.00p | 195,821 |
Jul 7, 2025 | 6120.00p | 6194.14p | 6105.00p | 6110.00p | 126,021 |
Jul 4, 2025 | 6135.00p | 6200.00p | 5985.00p | 6170.00p | 90,015 |
Jul 3, 2025 | 6210.00p | 6245.00p | 6153.62p | 6180.00p | 172,105 |
Jul 2, 2025 | 5920.00p | 6190.00p | 5910.00p | 6175.00p | 224,074 |
Jul 1, 2025 | 5975.00p | 6005.00p | 5845.00p | 5915.00p | 205,045 |
Jun 30, 2025 | 6095.00p | 6115.00p | 5955.00p | 5955.00p | 133,094 |
Jun 27, 2025 | 6000.00p | 6115.00p | 6000.00p | 6100.00p | 180,894 |
Jun 26, 2025 | 5845.00p | 6005.00p | 5845.00p | 5985.00p | 140,664 |
Jun 25, 2025 | 5900.00p | 5945.00p | 5835.00p | 5835.00p | 197,578 |
Jun 24, 2025 | 5950.00p | 5995.00p | 5890.00p | 5905.00p | 129,021 |
Jun 23, 2025 | 5740.00p | 5825.00p | 5735.00p | 5820.00p | 221,257 |
Jun 20, 2025 | 5915.00p | 5940.00p | 5755.00p | 5810.00p | 416,181 |
Jun 19, 2025 | 5770.00p | 5890.00p | 5770.00p | 5845.00p | 80,463 |
Jun 18, 2025 | 5890.00p | 5915.00p | 5795.00p | 5835.00p | 97,719 |
Jun 17, 2025 | 5920.00p | 6004.00p | 5870.03p | 5885.00p | 95,346 |
Jun 16, 2025 | 6050.00p | 6050.00p | 5905.00p | 5940.00p | 79,431 |
Jun 13, 2025 | 5875.00p | 6000.00p | 5875.00p | 5945.00p | 232,313 |
Jun 12, 2025 | 5965.00p | 6005.00p | 5925.00p | 5990.00p | 146,350 |
Jun 11, 2025 | 5985.00p | 6050.00p | 5970.00p | 6005.00p | 177,321 |
Jun 10, 2025 | 5920.00p | 6015.00p | 5895.00p | 5995.00p | 128,439 |
Jun 9, 2025 | 5760.00p | 5940.00p | 5724.50p | 5940.00p | 182,714 |
Jun 6, 2025 | 5700.00p | 5780.00p | 5675.00p | 5750.00p | 92,571 |
Jun 5, 2025 | 5775.00p | 5810.00p | 5703.89p | 5740.00p | 178,286 |
Jun 4, 2025 | 5665.00p | 5825.00p | 5665.00p | 5760.00p | 139,429 |
Jun 3, 2025 | 5605.00p | 5680.00p | 5535.00p | 5660.00p | 120,291 |
Jun 2, 2025 | 5655.00p | 5705.00p | 5580.00p | 5610.00p | 103,746 |
May 30, 2025 | 5805.00p | 5840.35p | 5715.00p | 5715.00p | 725,168 |
May 29, 2025 | 5895.00p | 5945.00p | 5790.00p | 5815.00p | 65,165 |
May 28, 2025 | 5825.00p | 5885.00p | 5805.00p | 5810.00p | 181,337 |
May 27, 2025 | 5785.00p | 5910.00p | 5765.00p | 5830.00p | 261,486 |
May 23, 2025 | 5775.00p | 5835.00p | 5685.00p | 5715.00p | 246,241 |
May 22, 2025 | 5800.00p | 5905.00p | 5745.00p | 5785.00p | 217,970 |
May 21, 2025 | 5920.00p | 5923.07p | 5785.00p | 5860.00p | 219,006 |
May 20, 2025 | 6025.00p | 6130.00p | 6015.00p | 6020.00p | 254,386 |
May 19, 2025 | 6055.00p | 6152.87p | 5905.00p | 5980.00p | 495,871 |
May 16, 2025 | 6125.00p | 6145.00p | 5965.00p | 6095.00p | 191,182 |
May 15, 2025 | 6155.00p | 6215.00p | 6100.00p | 6100.00p | 581,397 |
May 14, 2025 | 6390.00p | 6440.00p | 6030.00p | 6190.00p | 326,116 |
May 13, 2025 | 6425.00p | 6585.00p | 6425.00p | 6585.00p | 244,587 |
May 12, 2025 | 6240.00p | 6530.00p | 6220.00p | 6435.00p | 137,633 |
May 9, 2025 | 6165.00p | 6221.71p | 6145.00p | 6160.00p | 93,927 |
May 8, 2025 | 6025.00p | 6210.00p | 6005.00p | 6150.00p | 166,523 |
May 7, 2025 | 6000.00p | 6050.00p | 5960.00p | 5985.00p | 133,598 |
May 6, 2025 | 6135.00p | 6170.00p | 6020.00p | 6025.00p | 157,544 |
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 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.