Spire Healthcare Group plc (LON:SPI)
London · Delayed Price · Currency is GBP · Price in GBX 216.50
+8.50 (4.09%)
Sep 18, 2025, 5:15 PM BST
Spire Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 218.00 | 224.00 | 212.50 | 217.50 | 217.50 | 4.57% | 1,709,020 |
| Sep 17, 2025 | 202.00 | 208.50 | 202.00 | 208.00 | 208.00 | 2.46% | 560,495 |
| Sep 16, 2025 | 206.66 | 211.00 | 203.00 | 203.00 | 203.00 | -2.40% | 482,768 |
| Sep 15, 2025 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | - | 216,116 |
| Sep 12, 2025 | 215.50 | 215.50 | 207.50 | 208.00 | 208.00 | -1.19% | 257,670 |
| Sep 11, 2025 | 207.00 | 212.00 | 207.00 | 210.50 | 210.50 | 0.24% | 643,379 |
| Sep 10, 2025 | 211.50 | 214.50 | 209.83 | 210.00 | 210.00 | -1.18% | 317,587 |
| Sep 9, 2025 | 211.75 | 217.00 | 211.50 | 212.50 | 212.50 | -0.23% | 311,673 |
| Sep 8, 2025 | 209.50 | 214.00 | 209.50 | 213.00 | 213.00 | 0.47% | 217,997 |
| Sep 5, 2025 | 213.25 | 215.00 | 211.00 | 212.00 | 212.00 | -0.93% | 178,234 |
| Sep 4, 2025 | 210.50 | 214.50 | 209.50 | 214.00 | 214.00 | 1.18% | 646,977 |
| Sep 3, 2025 | 205.50 | 211.50 | 205.50 | 211.50 | 211.50 | 1.20% | 1,752,153 |
| Sep 2, 2025 | 213.00 | 218.00 | 209.00 | 209.00 | 209.00 | -3.69% | 852,658 |
| Sep 1, 2025 | 222.00 | 222.00 | 214.50 | 217.00 | 217.00 | - | 307,227 |
| Aug 29, 2025 | 220.36 | 222.00 | 215.99 | 217.00 | 217.00 | -1.81% | 866,254 |
| Aug 28, 2025 | 221.00 | 224.00 | 220.00 | 221.00 | 221.00 | -0.90% | 464,320 |
| Aug 27, 2025 | 227.00 | 227.00 | 222.50 | 223.00 | 223.00 | -1.33% | 338,208 |
| Aug 26, 2025 | 230.00 | 231.00 | 225.50 | 226.00 | 226.00 | -0.66% | 1,079,322 |
| Aug 22, 2025 | 226.00 | 228.50 | 223.00 | 227.50 | 227.50 | 1.34% | 291,822 |
| Aug 21, 2025 | 222.44 | 226.00 | 220.00 | 224.50 | 224.50 | 1.13% | 4,399,311 |
| Aug 20, 2025 | 219.50 | 222.00 | 217.50 | 222.00 | 222.00 | 0.91% | 277,655 |
| Aug 19, 2025 | 220.75 | 224.00 | 218.50 | 220.00 | 220.00 | -0.45% | 359,962 |
| Aug 18, 2025 | 221.50 | 224.00 | 220.00 | 221.00 | 221.00 | -0.45% | 302,068 |
| Aug 15, 2025 | 225.22 | 228.50 | 222.00 | 222.00 | 222.00 | -1.33% | 456,781 |
| Aug 14, 2025 | 230.00 | 230.00 | 222.50 | 225.00 | 225.00 | -1.53% | 753,039 |
| Aug 13, 2025 | 214.00 | 229.00 | 213.83 | 228.50 | 228.50 | 6.78% | 2,616,750 |
| Aug 12, 2025 | 208.50 | 215.50 | 208.50 | 214.00 | 214.00 | 0.71% | 428,594 |
| Aug 11, 2025 | 212.54 | 218.00 | 212.50 | 212.50 | 212.50 | -0.93% | 450,470 |
| Aug 8, 2025 | 214.00 | 215.50 | 211.50 | 214.50 | 214.50 | 0.70% | 523,489 |
| Aug 7, 2025 | 208.00 | 216.00 | 208.00 | 213.00 | 213.00 | 2.40% | 774,058 |
| 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 |