Spire Healthcare Group plc (LON:SPI)
London · Delayed Price · Currency is GBP · Price in GBX 213.00
+5.00 (2.40%)
Aug 7, 2025, 4:35 PM BST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 209.00 | 212.00 | 206.00 | 208.00 | 208.00 | 0.48% | 336,511 |
| Aug 5, 2025 | 207.00 | 210.50 | 206.00 | 207.00 | 207.00 | - | 567,640 |
| Aug 4, 2025 | 207.00 | 212.50 | 207.00 | 207.00 | 207.00 | -1.90% | 369,091 |
| Aug 1, 2025 | 216.00 | 216.50 | 209.93 | 211.00 | 211.00 | -3.21% | 867,922 |
| Jul 31, 2025 | 230.00 | 230.00 | 217.00 | 218.00 | 218.00 | -3.11% | 3,787,005 |
| Jul 30, 2025 | 225.50 | 227.00 | 224.50 | 225.00 | 225.00 | -0.22% | 301,163 |
| Jul 29, 2025 | 221.00 | 226.50 | 221.00 | 225.50 | 225.50 | 0.22% | 592,304 |
| Jul 28, 2025 | 231.50 | 231.50 | 224.00 | 225.00 | 225.00 | -0.66% | 429,503 |
| Jul 25, 2025 | 225.00 | 227.50 | 225.00 | 226.50 | 226.50 | -0.44% | 609,470 |
| Jul 24, 2025 | 225.00 | 232.50 | 225.00 | 227.50 | 227.50 | 0.22% | 498,875 |
| Jul 23, 2025 | 230.00 | 230.50 | 225.50 | 227.00 | 227.00 | 0.89% | 536,168 |
| Jul 22, 2025 | 221.00 | 226.50 | 221.00 | 225.00 | 225.00 | - | 635,505 |
| Jul 21, 2025 | 224.50 | 227.00 | 224.50 | 225.00 | 225.00 | - | 517,555 |
| Jul 18, 2025 | 224.90 | 226.97 | 224.50 | 225.00 | 225.00 | - | 315,569 |
| Jul 17, 2025 | 220.00 | 227.00 | 219.50 | 225.00 | 225.00 | 2.04% | 640,826 |
| Jul 16, 2025 | 220.50 | 223.00 | 220.50 | 220.50 | 220.50 | -0.68% | 227,463 |
| Jul 15, 2025 | 218.50 | 225.00 | 218.50 | 222.00 | 222.00 | -0.67% | 399,176 |
| Jul 14, 2025 | 220.00 | 223.50 | 220.00 | 223.50 | 223.50 | 0.68% | 295,952 |
| Jul 11, 2025 | 219.50 | 225.50 | 219.50 | 222.00 | 222.00 | -1.11% | 359,551 |
| Jul 10, 2025 | 222.50 | 225.00 | 221.00 | 224.50 | 224.50 | 2.05% | 311,993 |
| Jul 9, 2025 | 220.50 | 222.13 | 219.00 | 220.00 | 220.00 | -0.45% | 1,139,384 |
| Jul 8, 2025 | 224.50 | 226.50 | 220.00 | 221.00 | 221.00 | -2.43% | 1,580,731 |
| Jul 7, 2025 | 229.00 | 229.00 | 226.00 | 226.50 | 226.50 | -0.66% | 329,595 |
| Jul 4, 2025 | 230.00 | 230.00 | 225.00 | 228.00 | 228.00 | 0.44% | 422,835 |
| Jul 3, 2025 | 228.00 | 228.00 | 222.50 | 227.00 | 227.00 | 1.57% | 2,077,044 |
| Jul 2, 2025 | 229.50 | 229.50 | 221.50 | 223.50 | 223.50 | -1.54% | 389,436 |
| Jul 1, 2025 | 224.50 | 227.00 | 223.50 | 227.00 | 227.00 | 1.34% | 514,809 |
| Jun 30, 2025 | 220.00 | 226.50 | 220.00 | 224.00 | 224.00 | -0.67% | 345,691 |
| Jun 27, 2025 | 224.00 | 225.50 | 223.00 | 225.50 | 225.50 | 0.67% | 475,778 |
| Jun 26, 2025 | 222.00 | 224.00 | 217.00 | 224.00 | 224.00 | 3.23% | 594,119 |
| Jun 25, 2025 | 217.00 | 222.50 | 213.00 | 217.00 | 217.00 | 1.88% | 951,309 |
| Jun 24, 2025 | 210.13 | 215.50 | 210.00 | 213.00 | 213.00 | 1.43% | 1,342,665 |
| Jun 23, 2025 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 0.48% | 6,157,063 |
| Jun 20, 2025 | 209.00 | 210.70 | 208.50 | 209.00 | 209.00 | 0.48% | 2,053,461 |
| Jun 19, 2025 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 440,713 |
| Jun 18, 2025 | 206.00 | 210.50 | 205.50 | 208.00 | 208.00 | - | 310,910 |
| Jun 17, 2025 | 209.50 | 210.50 | 207.50 | 208.00 | 208.00 | -0.95% | 445,559 |
| Jun 16, 2025 | 205.00 | 212.00 | 205.00 | 210.00 | 210.00 | 0.72% | 294,815 |
| Jun 13, 2025 | 208.00 | 211.00 | 206.50 | 208.50 | 208.50 | -0.48% | 837,791 |
| Jun 12, 2025 | 208.50 | 213.50 | 207.00 | 209.50 | 209.50 | -0.71% | 587,150 |
| Jun 11, 2025 | 209.50 | 212.50 | 209.50 | 211.00 | 211.00 | - | 383,696 |
| Jun 10, 2025 | 207.50 | 214.00 | 207.50 | 211.00 | 211.00 | 1.44% | 612,337 |
| Jun 9, 2025 | 210.00 | 211.00 | 206.50 | 208.00 | 208.00 | -0.48% | 456,375 |
| Jun 6, 2025 | 212.00 | 212.00 | 204.50 | 209.00 | 209.00 | 0.48% | 343,228 |
| Jun 5, 2025 | 203.00 | 208.00 | 203.00 | 208.00 | 208.00 | 1.22% | 366,542 |
| Jun 4, 2025 | 200.00 | 206.50 | 200.00 | 205.50 | 205.50 | 1.99% | 682,533 |
| Jun 3, 2025 | 208.00 | 208.00 | 201.50 | 201.50 | 201.50 | -1.23% | 541,111 |
| Jun 2, 2025 | 197.80 | 206.00 | 192.20 | 204.00 | 204.00 | 5.37% | 6,661,449 |
| May 30, 2025 | 188.80 | 194.00 | 188.80 | 193.60 | 193.60 | 0.10% | 1,794,247 |
| May 29, 2025 | 193.40 | 194.00 | 191.94 | 193.40 | 193.40 | 0.31% | 376,781 |