1. Share Prices

  2. Spirax Group PLC (SPX)

7,615.00p+150.00 (+2.01%)22 Jan 2025, 17:16
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
Jan 21, 20257455.00p7505.00p7390.00p7465.00p141,573
Jan 20, 20257350.00p7455.00p7295.00p7455.00p149,366
Jan 17, 20257035.00p7295.00p6991.37p7270.00p175,622
Jan 16, 20256710.00p6925.00p6680.00p6925.00p186,441
Jan 15, 20256460.00p6690.00p6460.00p6645.00p296,390
Jan 14, 20256510.00p6565.00p6405.00p6435.00p136,588
Jan 13, 20256445.00p6500.00p6375.00p6455.00p107,037
Jan 10, 20256685.00p6695.00p6400.00p6510.00p780,483
Jan 9, 20256590.00p6715.00p6570.00p6705.00p166,553
Jan 8, 20256795.00p6820.00p6580.00p6615.00p71,982
Jan 7, 20256775.00p6830.00p6740.00p6805.00p85,703
Jan 6, 20256760.00p6890.00p6725.00p6770.00p105,442
Jan 3, 20256830.00p6830.00p6665.00p6685.00p332,822
Jan 2, 20256870.00p6925.00p6845.00p6850.00p66,431
Dec 31, 20246735.00p6860.00p6735.00p6855.00p26,568
Dec 30, 20246765.00p6805.00p6720.00p6790.00p118,006
Dec 27, 20246790.00p6905.00p6785.00p6815.00p111,680
Dec 24, 20246790.00p6845.00p6760.00p6840.00p26,495
Dec 23, 20246885.00p6895.00p6755.00p6755.00p105,289
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
123456
Showing 1 to 50 of 253

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,258.006.61
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC706.804.00
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC193.40-15.55
Trainline PLC358.60-8.52
Easyjet PLC484.80-5.16
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97
Risers/fallers data from previous trading day. Today's data available from 8:15am.