6,510.00p-195.00 (-2.91%)10 Jan 2025, 17:15
Spirax Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 23, 2024 | 6885.00p | 6895.00p | 6755.00p | 6755.00p | 105,289 |
Dec 20, 2024 | 6900.00p | 7000.00p | 6838.14p | 6950.00p | 337,022 |
Dec 19, 2024 | 6935.00p | 6990.00p | 6903.20p | 6955.00p | 113,836 |
Dec 18, 2024 | 7055.00p | 7095.00p | 6980.00p | 7055.00p | 126,893 |
Dec 17, 2024 | 7085.00p | 7120.00p | 7020.00p | 7020.00p | 389,075 |
Dec 16, 2024 | 7140.00p | 7190.00p | 7075.00p | 7140.00p | 161,922 |
Dec 13, 2024 | 7365.00p | 7390.00p | 7180.00p | 7195.00p | 128,582 |
Dec 12, 2024 | 7445.00p | 7470.00p | 7360.00p | 7380.00p | 93,055 |
Dec 11, 2024 | 7420.00p | 7520.00p | 7420.00p | 7450.00p | 352,307 |
Dec 10, 2024 | 7380.00p | 7550.00p | 7375.00p | 7500.00p | 480,891 |
Dec 9, 2024 | 7430.00p | 7440.99p | 7340.00p | 7435.00p | 165,636 |
Dec 6, 2024 | 7375.00p | 7415.00p | 7260.00p | 7275.00p | 155,502 |
Dec 5, 2024 | 7445.00p | 7510.00p | 7420.00p | 7495.00p | 504,568 |
Dec 4, 2024 | 7575.00p | 7586.42p | 7349.55p | 7515.00p | 425,939 |
Dec 3, 2024 | 7335.00p | 7395.00p | 7305.00p | 7380.00p | 479,066 |
Dec 2, 2024 | 7165.00p | 7370.00p | 7150.00p | 7340.00p | 295,810 |
Nov 29, 2024 | 7125.00p | 7170.00p | 7045.00p | 7170.00p | 270,101 |
Nov 28, 2024 | 7065.00p | 7200.00p | 7055.00p | 7160.00p | 203,029 |
Nov 27, 2024 | 6830.00p | 6930.00p | 6830.00p | 6900.00p | 163,444 |
Nov 26, 2024 | 6870.00p | 6880.00p | 6795.00p | 6830.00p | 157,216 |
Nov 25, 2024 | 6850.00p | 6975.00p | 6839.04p | 6920.00p | 587,203 |
Nov 22, 2024 | 6570.00p | 6790.00p | 6570.00p | 6790.00p | 168,043 |
Nov 21, 2024 | 6465.00p | 6530.00p | 6400.00p | 6510.00p | 442,235 |
Nov 20, 2024 | 6560.00p | 6585.00p | 6460.00p | 6465.00p | 224,525 |
Nov 19, 2024 | 6585.00p | 6620.00p | 6470.00p | 6540.00p | 113,306 |
Nov 18, 2024 | 6575.00p | 6635.00p | 6492.77p | 6550.00p | 154,312 |
Nov 15, 2024 | 6715.00p | 6720.00p | 6590.00p | 6590.00p | 258,339 |
Nov 14, 2024 | 6560.00p | 6795.00p | 6515.00p | 6670.00p | 341,885 |
Nov 13, 2024 | 6500.00p | 6525.00p | 6350.00p | 6370.00p | 146,422 |
Nov 12, 2024 | 6495.00p | 6565.00p | 6460.00p | 6530.00p | 353,239 |
Nov 11, 2024 | 6535.00p | 6650.00p | 6535.00p | 6550.00p | 179,636 |
Nov 8, 2024 | 6620.00p | 6655.00p | 6470.00p | 6525.00p | 132,362 |
Nov 7, 2024 | 6520.00p | 6650.00p | 6465.00p | 6570.00p | 264,576 |
Nov 6, 2024 | 6550.00p | 6660.00p | 6375.00p | 6375.00p | 276,093 |
Nov 5, 2024 | 6555.00p | 6565.00p | 6420.00p | 6510.00p | 115,248 |
Nov 4, 2024 | 6545.00p | 6630.00p | 6528.89p | 6550.00p | 65,832 |
Nov 1, 2024 | 6500.00p | 6600.00p | 6445.00p | 6565.00p | 151,474 |
Oct 31, 2024 | 6450.00p | 6545.00p | 6420.00p | 6455.00p | 139,043 |
Oct 30, 2024 | 6665.00p | 6715.00p | 6535.00p | 6535.00p | 131,259 |
Oct 29, 2024 | 6805.00p | 6805.00p | 6680.00p | 6705.00p | 208,373 |
Oct 28, 2024 | 6790.00p | 6825.00p | 6737.99p | 6785.00p | 118,776 |
Oct 25, 2024 | 6710.00p | 6790.00p | 6690.00p | 6770.00p | 175,492 |
Oct 24, 2024 | 6800.00p | 6845.00p | 6685.00p | 6705.00p | 135,798 |
Oct 23, 2024 | 6705.00p | 6810.00p | 6705.00p | 6770.00p | 149,172 |
Oct 22, 2024 | 6665.00p | 6805.00p | 6665.00p | 6755.00p | 306,180 |
Oct 21, 2024 | 6820.00p | 6885.00p | 6670.00p | 6680.00p | 106,370 |
Oct 18, 2024 | 6790.00p | 6878.90p | 6780.00p | 6810.00p | 128,613 |
Oct 17, 2024 | 6785.00p | 7095.00p | 6705.00p | 6800.00p | 297,513 |
Oct 16, 2024 | 6730.00p | 6770.00p | 6648.24p | 6715.00p | 210,388 |
Oct 15, 2024 | 7070.00p | 7070.00p | 6665.00p | 6665.00p | 236,691 |
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 |
---|---|---|
Clarkson PLC | 4,275.00 | 9.90 |
Goodwin PLC | 7,420.00 | 3.34 |
Syncona Limited | 94.00 | 3.07 |
Playtech PLC | 705.00 | 2.77 |
4Imprint Group PLC | 4,815.00 | 2.45 |
Harbourvest Global Private Equity Limited | 2,565.00 | 2.19 |
Fallers
Company | Price | % Chg |
---|---|---|
Cmc Markets PLC | 232.00 | -8.84 |
Wizz Air Holdings PLC | 1,229.00 | -7.59 |
Jupiter Fund Management PLC | 80.00 | -7.41 |
Alpha Group International PLC | 2,180.00 | -6.84 |
Kier Group PLC | 130.20 | -5.92 |
Greggs PLC | 2,082.00 | -5.79 |
Risers/fallers data from previous trading day.