6,180.00p-155.00 (-2.45%)11 Jul 2025, 18:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spirax Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 11, 20256235.00p6280.00p6151.00p6180.00p114,140
Jul 10, 20256240.00p6405.00p6195.00p6335.00p123,143
Jul 9, 20256245.00p6245.00p6095.00p6190.00p186,441
Jul 8, 20256165.00p6165.00p6050.00p6145.00p195,821
Jul 7, 20256120.00p6194.14p6105.00p6110.00p126,021
Jul 4, 20256135.00p6200.00p5985.00p6170.00p90,015
Jul 3, 20256210.00p6245.00p6153.62p6180.00p172,105
Jul 2, 20255920.00p6190.00p5910.00p6175.00p224,074
Jul 1, 20255975.00p6005.00p5845.00p5915.00p205,045
Jun 30, 20256095.00p6115.00p5955.00p5955.00p133,094
Jun 27, 20256000.00p6115.00p6000.00p6100.00p180,894
Jun 26, 20255845.00p6005.00p5845.00p5985.00p140,664
Jun 25, 20255900.00p5945.00p5835.00p5835.00p197,578
Jun 24, 20255950.00p5995.00p5890.00p5905.00p129,021
Jun 23, 20255740.00p5825.00p5735.00p5820.00p221,257
Jun 20, 20255915.00p5940.00p5755.00p5810.00p416,181
Jun 19, 20255770.00p5890.00p5770.00p5845.00p80,463
Jun 18, 20255890.00p5915.00p5795.00p5835.00p97,719
Jun 17, 20255920.00p6004.00p5870.03p5885.00p95,346
Jun 16, 20256050.00p6050.00p5905.00p5940.00p79,431
Jun 13, 20255875.00p6000.00p5875.00p5945.00p232,313
Jun 12, 20255965.00p6005.00p5925.00p5990.00p146,350
Jun 11, 20255985.00p6050.00p5970.00p6005.00p177,321
Jun 10, 20255920.00p6015.00p5895.00p5995.00p128,439
Jun 9, 20255760.00p5940.00p5724.50p5940.00p182,714
Jun 6, 20255700.00p5780.00p5675.00p5750.00p92,571
Jun 5, 20255775.00p5810.00p5703.89p5740.00p178,286
Jun 4, 20255665.00p5825.00p5665.00p5760.00p139,429
Jun 3, 20255605.00p5680.00p5535.00p5660.00p120,291
Jun 2, 20255655.00p5705.00p5580.00p5610.00p103,746
May 30, 20255805.00p5840.35p5715.00p5715.00p725,168
May 29, 20255895.00p5945.00p5790.00p5815.00p65,165
May 28, 20255825.00p5885.00p5805.00p5810.00p181,337
May 27, 20255785.00p5910.00p5765.00p5830.00p261,486
May 23, 20255775.00p5835.00p5685.00p5715.00p246,241
May 22, 20255800.00p5905.00p5745.00p5785.00p217,970
May 21, 20255920.00p5923.07p5785.00p5860.00p219,006
May 20, 20256025.00p6130.00p6015.00p6020.00p254,386
May 19, 20256055.00p6152.87p5905.00p5980.00p495,871
May 16, 20256125.00p6145.00p5965.00p6095.00p191,182
May 15, 20256155.00p6215.00p6100.00p6100.00p581,397
May 14, 20256390.00p6440.00p6030.00p6190.00p326,116
May 13, 20256425.00p6585.00p6425.00p6585.00p244,587
May 12, 20256240.00p6530.00p6220.00p6435.00p137,633
May 9, 20256165.00p6221.71p6145.00p6160.00p93,927
May 8, 20256025.00p6210.00p6005.00p6150.00p166,523
May 7, 20256000.00p6050.00p5960.00p5985.00p133,598
May 6, 20256135.00p6170.00p6020.00p6025.00p157,544
May 2, 20256025.00p6160.00p5910.00p6115.00p154,086
May 1, 20255865.00p5925.00p5840.00p5925.00p75,621
Showing 1 to 50 of 252
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00