Spire Healthcare Group plc (LON:SPI)
London · Delayed Price · Currency is GBP · Price in GBX 146.20
-4.60 (-3.05%)
At close: Mar 26, 2026
Spire Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 150.80 | 151.46 | 145.00 | 146.20 | 146.20 | -3.05% | 4,314,628 |
| Mar 25, 2026 | 145.00 | 154.00 | 144.00 | 150.80 | 150.80 | 5.16% | 1,548,462 |
| Mar 24, 2026 | 148.60 | 150.00 | 143.00 | 143.40 | 143.40 | -2.58% | 2,050,326 |
| Mar 23, 2026 | 150.40 | 162.00 | 147.20 | 147.20 | 147.20 | -22.53% | 5,366,850 |
| Mar 20, 2026 | 198.00 | 198.00 | 186.20 | 190.00 | 190.00 | 6.74% | 4,190,780 |
| Mar 19, 2026 | 186.00 | 188.80 | 175.20 | 178.00 | 178.00 | -5.82% | 1,855,788 |
| Mar 18, 2026 | 184.80 | 191.60 | 184.80 | 189.00 | 189.00 | 2.27% | 1,948,940 |
| Mar 17, 2026 | 184.60 | 187.40 | 183.40 | 184.80 | 184.80 | - | 888,723 |
| Mar 16, 2026 | 186.20 | 187.35 | 179.68 | 184.80 | 184.80 | 0.54% | 1,756,342 |
| Mar 13, 2026 | 185.00 | 186.40 | 181.00 | 183.80 | 183.80 | -1.29% | 2,223,056 |
| Mar 12, 2026 | 185.60 | 187.60 | 184.16 | 186.20 | 186.20 | 0.65% | 650,420 |
| Mar 11, 2026 | 183.00 | 188.00 | 183.00 | 185.00 | 185.00 | -0.32% | 535,064 |
| Mar 10, 2026 | 190.60 | 191.76 | 185.00 | 185.60 | 185.60 | -1.07% | 686,530 |
| Mar 9, 2026 | 190.20 | 190.20 | 184.60 | 187.60 | 187.60 | -2.09% | 692,218 |
| Mar 6, 2026 | 187.20 | 195.60 | 187.20 | 191.60 | 191.60 | 0.84% | 599,441 |
| Mar 5, 2026 | 190.40 | 196.00 | 182.27 | 190.00 | 190.00 | -2.46% | 2,624,731 |
| Mar 4, 2026 | 191.20 | 195.60 | 191.00 | 194.80 | 194.80 | 0.21% | 2,113,314 |
| Mar 3, 2026 | 195.60 | 196.00 | 187.46 | 194.40 | 194.40 | -1.22% | 1,377,965 |
| Mar 2, 2026 | 203.00 | 203.13 | 196.20 | 196.80 | 196.80 | -3.05% | 779,142 |
| Feb 27, 2026 | 202.50 | 204.50 | 200.50 | 203.00 | 203.00 | 0.25% | 811,446 |
| Feb 26, 2026 | 193.80 | 203.00 | 191.60 | 202.50 | 202.50 | 4.71% | 2,140,124 |
| Feb 25, 2026 | 196.80 | 197.60 | 192.68 | 193.40 | 193.40 | -1.53% | 768,329 |
| 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% | 892,543 |
| 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 |