Spire Healthcare Group plc (LON:SPI)
London · Delayed Price · Currency is GBP · Price in GBX 229.50
+0.50 (0.22%)
At close: Nov 28, 2025
Spire Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 225.00 | 229.59 | 221.00 | 229.00 | 229.00 | 2.23% | 444,846 |
| Nov 26, 2025 | 231.00 | 231.00 | 221.00 | 224.00 | 224.00 | -0.88% | 1,825,144 |
| Nov 25, 2025 | 221.50 | 231.50 | 218.50 | 226.00 | 226.00 | 1.80% | 462,566 |
| Nov 24, 2025 | 225.00 | 227.00 | 218.63 | 222.00 | 222.00 | -0.67% | 1,219,342 |
| Nov 21, 2025 | 219.50 | 223.50 | 218.00 | 223.50 | 223.50 | 1.13% | 1,246,033 |
| Nov 20, 2025 | 222.00 | 225.00 | 220.50 | 221.00 | 221.00 | - | 472,301 |
| Nov 19, 2025 | 225.50 | 225.50 | 220.50 | 221.00 | 221.00 | -0.67% | 413,360 |
| Nov 18, 2025 | 224.00 | 224.50 | 219.00 | 222.50 | 222.50 | -1.55% | 683,254 |
| Nov 17, 2025 | 225.00 | 229.50 | 222.82 | 226.00 | 226.00 | 0.44% | 156,160 |
| Nov 14, 2025 | 225.00 | 226.00 | 221.68 | 225.00 | 225.00 | - | 1,405,702 |
| Nov 13, 2025 | 230.00 | 230.50 | 225.00 | 225.00 | 225.00 | -1.32% | 519,674 |
| Nov 12, 2025 | 229.00 | 229.50 | 227.00 | 228.00 | 228.00 | -0.44% | 334,822 |
| Nov 11, 2025 | 226.50 | 229.00 | 226.00 | 229.00 | 229.00 | 1.10% | 669,726 |
| Nov 10, 2025 | 225.00 | 229.00 | 225.00 | 226.50 | 226.50 | 0.22% | 270,870 |
| Nov 7, 2025 | 226.00 | 229.00 | 225.00 | 226.00 | 226.00 | 0.22% | 305,016 |
| Nov 6, 2025 | 232.00 | 232.00 | 225.50 | 225.50 | 225.50 | -1.96% | 416,680 |
| Nov 5, 2025 | 229.50 | 231.00 | 228.00 | 230.00 | 230.00 | -0.22% | 263,753 |
| Nov 4, 2025 | 235.00 | 235.00 | 226.50 | 230.50 | 230.50 | -1.07% | 826,039 |
| Nov 3, 2025 | 237.00 | 237.00 | 231.00 | 233.00 | 233.00 | -0.64% | 300,604 |
| Oct 31, 2025 | 237.00 | 237.00 | 233.50 | 234.50 | 234.50 | -0.85% | 392,777 |
| Oct 30, 2025 | 241.00 | 241.00 | 232.50 | 236.50 | 236.50 | 0.42% | 545,919 |
| Oct 29, 2025 | 235.00 | 238.50 | 235.00 | 235.50 | 235.50 | -0.63% | 414,616 |
| Oct 28, 2025 | 244.00 | 244.00 | 236.50 | 237.00 | 237.00 | -0.84% | 806,290 |
| Oct 27, 2025 | 245.00 | 245.00 | 238.00 | 239.00 | 239.00 | -1.24% | 870,560 |
| Oct 24, 2025 | 241.50 | 242.00 | 237.50 | 242.00 | 242.00 | 0.83% | 514,508 |
| Oct 23, 2025 | 243.50 | 245.00 | 239.00 | 240.00 | 240.00 | -1.23% | 3,145,036 |
| Oct 22, 2025 | 230.00 | 243.04 | 230.00 | 243.00 | 243.00 | 4.07% | 3,217,989 |
| Oct 21, 2025 | 238.50 | 239.00 | 232.00 | 233.50 | 233.50 | -1.06% | 399,605 |
| Oct 20, 2025 | 240.00 | 240.00 | 234.50 | 236.00 | 236.00 | -0.42% | 1,051,338 |
| Oct 17, 2025 | 236.00 | 241.50 | 235.50 | 237.00 | 237.00 | -1.46% | 529,171 |
| Oct 16, 2025 | 246.00 | 246.00 | 238.00 | 240.50 | 240.50 | -0.62% | 688,344 |
| Oct 15, 2025 | 243.50 | 244.00 | 238.00 | 242.00 | 242.00 | 0.21% | 341,317 |
| Oct 14, 2025 | 239.50 | 242.50 | 237.00 | 241.50 | 241.50 | - | 479,014 |
| Oct 13, 2025 | 244.00 | 244.50 | 241.00 | 241.50 | 241.50 | -0.21% | 461,512 |
| Oct 10, 2025 | 249.00 | 249.00 | 241.00 | 242.00 | 242.00 | -1.22% | 328,980 |
| Oct 9, 2025 | 239.50 | 247.00 | 239.00 | 245.00 | 245.00 | 1.87% | 502,184 |
| Oct 8, 2025 | 245.00 | 245.00 | 238.00 | 240.50 | 240.50 | 0.42% | 667,282 |
| Oct 7, 2025 | 230.00 | 245.25 | 230.00 | 239.50 | 239.50 | 2.13% | 1,258,767 |
| Oct 6, 2025 | 242.00 | 242.00 | 234.50 | 234.50 | 234.50 | -2.49% | 337,660 |
| Oct 3, 2025 | 241.50 | 243.50 | 236.24 | 240.50 | 240.50 | -0.21% | 465,786 |
| Oct 2, 2025 | 240.00 | 246.00 | 239.50 | 241.00 | 241.00 | -1.43% | 260,000 |
| Oct 1, 2025 | 248.50 | 251.50 | 244.50 | 244.50 | 244.50 | -1.81% | 6,182,817 |
| Sep 30, 2025 | 248.50 | 249.50 | 246.50 | 249.00 | 249.00 | 0.20% | 1,002,736 |
| Sep 29, 2025 | 240.00 | 249.50 | 240.00 | 248.50 | 248.50 | 1.22% | 622,745 |
| Sep 26, 2025 | 241.00 | 247.50 | 241.00 | 245.50 | 245.50 | -0.20% | 2,827,980 |
| Sep 25, 2025 | 249.00 | 250.00 | 244.00 | 246.00 | 246.00 | 0.20% | 5,741,985 |
| Sep 24, 2025 | 243.00 | 246.00 | 239.00 | 245.50 | 245.50 | 0.61% | 730,719 |
| Sep 23, 2025 | 233.00 | 247.00 | 233.00 | 244.00 | 244.00 | 3.61% | 5,401,088 |
| Sep 22, 2025 | 248.00 | 250.00 | 235.50 | 235.50 | 235.50 | -4.66% | 920,376 |
| Sep 19, 2025 | 226.00 | 256.50 | 225.50 | 247.00 | 247.00 | 14.09% | 12,989,650 |