Shares Magazine
6,415.00p-155.00 (-2.36%)28 Mar 2025, 17:03
Spirax Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 7825.00p | 7865.00p | 7561.10p | 7600.00p | 123,924 |
| Feb 18, 2025 | 7865.00p | 7910.00p | 7745.00p | 7835.00p | 100,265 |
| Feb 17, 2025 | 7880.00p | 7920.00p | 7700.00p | 7835.00p | 153,917 |
| Feb 14, 2025 | 7780.00p | 7930.00p | 7780.00p | 7915.00p | 160,459 |
| Feb 13, 2025 | 7875.00p | 7965.00p | 7785.00p | 7885.00p | 135,747 |
| Feb 12, 2025 | 7780.00p | 7855.00p | 7720.00p | 7745.00p | 112,760 |
| Feb 11, 2025 | 7820.00p | 7830.00p | 7710.00p | 7765.00p | 125,034 |
| Feb 10, 2025 | 7750.00p | 7835.00p | 7738.55p | 7820.00p | 111,886 |
| Feb 7, 2025 | 7840.00p | 7860.00p | 7735.00p | 7735.00p | 384,933 |
| Feb 6, 2025 | 7825.00p | 7905.00p | 7760.00p | 7850.00p | 123,342 |
| Feb 5, 2025 | 7845.00p | 7925.00p | 7580.00p | 7765.00p | 154,874 |
| Feb 4, 2025 | 7940.00p | 8010.00p | 7900.00p | 7940.00p | 221,230 |
| Feb 3, 2025 | 7865.00p | 8050.00p | 7845.00p | 7980.00p | 186,359 |
| Jan 31, 2025 | 8190.00p | 8205.00p | 8060.00p | 8095.00p | 208,237 |
| Jan 30, 2025 | 8050.00p | 8245.00p | 7995.00p | 8190.00p | 290,578 |
| Jan 29, 2025 | 7985.00p | 8101.46p | 7940.00p | 8025.00p | 397,176 |
| Jan 28, 2025 | 7760.00p | 8028.09p | 7755.00p | 7960.00p | 470,793 |
| Jan 27, 2025 | 7605.00p | 7725.00p | 7565.00p | 7675.00p | 218,101 |
| Jan 24, 2025 | 7655.00p | 7740.00p | 7655.00p | 7690.00p | 278,457 |
| Jan 23, 2025 | 7600.00p | 7711.83p | 7595.00p | 7620.00p | 266,427 |
| Jan 22, 2025 | 7485.00p | 7615.00p | 7465.00p | 7615.00p | 189,677 |
| Jan 21, 2025 | 7455.00p | 7505.00p | 7390.00p | 7465.00p | 141,573 |
| Jan 20, 2025 | 7350.00p | 7455.00p | 7295.00p | 7455.00p | 149,366 |
| Jan 17, 2025 | 7035.00p | 7295.00p | 6991.37p | 7270.00p | 175,622 |
| Jan 16, 2025 | 6710.00p | 6925.00p | 6680.00p | 6925.00p | 186,441 |
| Jan 15, 2025 | 6460.00p | 6690.00p | 6460.00p | 6645.00p | 296,390 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.