Spire Healthcare Group plc (LON:SPI)
London · Delayed Price · Currency is GBP · Price in GBX 202.50
+9.10 (4.71%)
At close: Feb 26, 2026
Spire Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 193.80 | 203.00 | 191.60 | 202.50 | 202.50 | 4.71% | 2,135,124 |
| Feb 25, 2026 | 196.80 | 197.40 | 193.00 | 193.40 | 193.40 | -1.53% | 762,081 |
| Feb 24, 2026 | 198.00 | 199.00 | 195.40 | 196.40 | 196.40 | -1.11% | 972,549 |
| Feb 23, 2026 | 200.00 | 201.00 | 198.00 | 198.60 | 198.60 | -0.70% | 565,611 |
| Feb 20, 2026 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | - | 1,033,197 |
| Feb 19, 2026 | 201.50 | 204.50 | 199.60 | 200.00 | 200.00 | -1.23% | 547,328 |
| Feb 18, 2026 | 197.60 | 207.25 | 197.60 | 202.50 | 202.50 | - | 2,761,916 |
| Feb 17, 2026 | 200.00 | 202.50 | 197.60 | 202.50 | 202.50 | 0.75% | 1,230,055 |
| Feb 16, 2026 | 206.50 | 207.00 | 199.00 | 201.00 | 201.00 | -1.95% | 710,258 |
| Feb 13, 2026 | 202.50 | 206.50 | 199.20 | 205.00 | 205.00 | 3.02% | 2,218,695 |
| Feb 12, 2026 | 202.50 | 204.00 | 199.00 | 199.00 | 199.00 | - | 1,024,304 |
| Feb 11, 2026 | 202.50 | 204.50 | 198.60 | 199.00 | 199.00 | -1.73% | 911,109 |
| Feb 10, 2026 | 200.00 | 205.00 | 200.00 | 202.50 | 202.50 | 1.00% | 887,858 |
| Feb 9, 2026 | 202.00 | 206.50 | 199.60 | 200.50 | 200.50 | -1.72% | 636,867 |
| Feb 6, 2026 | 201.00 | 205.00 | 199.32 | 204.00 | 204.00 | 0.99% | 660,313 |
| Feb 5, 2026 | 206.00 | 206.00 | 200.50 | 202.00 | 202.00 | -0.74% | 1,314,866 |
| Feb 4, 2026 | 203.00 | 206.50 | 202.00 | 203.50 | 203.50 | -0.25% | 1,344,579 |
| Feb 3, 2026 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | -1.92% | 816,973 |
| Feb 2, 2026 | 208.00 | 208.50 | 204.45 | 208.00 | 208.00 | 1.96% | 1,178,971 |
| Jan 30, 2026 | 205.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.49% | 2,484,071 |
| Jan 29, 2026 | 210.50 | 212.50 | 205.00 | 205.00 | 205.00 | -2.38% | 2,436,163 |
| Jan 28, 2026 | 207.50 | 211.00 | 205.50 | 210.00 | 210.00 | 1.94% | 1,323,663 |
| Jan 27, 2026 | 212.00 | 213.50 | 204.00 | 206.00 | 206.00 | -1.90% | 2,450,511 |
| Jan 26, 2026 | 211.50 | 215.00 | 202.00 | 210.00 | 210.00 | 17.85% | 8,311,230 |
| Jan 23, 2026 | 178.20 | 182.00 | 175.00 | 178.20 | 178.20 | -0.89% | 1,165,027 |
| Jan 22, 2026 | 181.60 | 182.20 | 177.76 | 179.80 | 179.80 | 0.90% | 1,622,885 |
| Jan 21, 2026 | 179.00 | 180.20 | 172.60 | 178.20 | 178.20 | -0.34% | 2,032,252 |
| Jan 20, 2026 | 177.00 | 180.40 | 177.00 | 178.80 | 178.80 | -0.67% | 825,886 |
| Jan 19, 2026 | 181.80 | 181.80 | 175.20 | 180.00 | 180.00 | -0.55% | 1,411,544 |
| Jan 16, 2026 | 178.00 | 185.00 | 178.00 | 181.00 | 181.00 | 0.67% | 1,057,075 |
| Jan 15, 2026 | 181.00 | 181.00 | 178.60 | 179.80 | 179.80 | 0.22% | 1,070,587 |
| Jan 14, 2026 | 185.00 | 185.00 | 178.40 | 179.40 | 179.40 | -1.64% | 3,118,200 |
| Jan 13, 2026 | 175.00 | 182.40 | 175.00 | 182.40 | 182.40 | 3.64% | 4,270,773 |
| Jan 12, 2026 | 171.00 | 177.00 | 171.00 | 176.00 | 176.00 | 1.15% | 1,740,476 |
| Jan 9, 2026 | 173.00 | 175.60 | 169.60 | 174.00 | 174.00 | 0.35% | 2,130,223 |
| Jan 8, 2026 | 169.00 | 173.40 | 169.00 | 173.40 | 173.40 | 1.76% | 9,921,316 |
| Jan 7, 2026 | 174.00 | 174.00 | 168.80 | 170.40 | 170.40 | -0.93% | 1,937,328 |
| Jan 6, 2026 | 170.00 | 172.60 | 168.60 | 172.00 | 172.00 | 1.53% | 6,940,046 |
| Jan 5, 2026 | 170.00 | 170.00 | 166.00 | 169.40 | 169.40 | 0.24% | 1,309,451 |
| Jan 2, 2026 | 170.00 | 171.00 | 166.40 | 169.00 | 169.00 | 1.20% | 5,291,658 |
| Dec 31, 2025 | 165.80 | 167.40 | 165.00 | 167.00 | 167.00 | 0.12% | 223,550 |
| Dec 30, 2025 | 166.80 | 168.03 | 164.96 | 166.80 | 166.80 | - | 581,538 |
| Dec 29, 2025 | 164.00 | 167.00 | 164.00 | 166.80 | 166.80 | 0.60% | 260,118 |
| Dec 24, 2025 | 171.00 | 171.00 | 165.80 | 165.80 | 165.80 | -0.96% | 172,445 |
| Dec 23, 2025 | 169.00 | 169.00 | 165.60 | 167.40 | 167.40 | 0.84% | 303,368 |
| Dec 22, 2025 | 164.00 | 168.20 | 164.00 | 166.00 | 166.00 | -0.84% | 466,229 |
| Dec 19, 2025 | 167.20 | 169.60 | 165.80 | 167.40 | 167.40 | -0.36% | 1,660,430 |
| Dec 18, 2025 | 169.00 | 169.00 | 165.80 | 168.00 | 168.00 | 1.08% | 577,178 |
| Dec 17, 2025 | 166.40 | 167.20 | 164.80 | 166.20 | 166.20 | 0.36% | 672,651 |
| Dec 16, 2025 | 169.40 | 169.40 | 164.80 | 165.60 | 165.60 | 0.12% | 778,716 |