Spire Healthcare Group plc (LON:SPI)
London · Delayed Price · Currency is GBP · Price in GBX 237.00
-3.50 (-1.46%)
Oct 17, 2025, 4:35 PM BST
Spire Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 236.00 | 241.50 | 235.50 | 237.00 | 237.00 | -1.46% | 273,288 |
| Oct 16, 2025 | 246.00 | 246.00 | 238.00 | 240.50 | 240.50 | -0.62% | 688,345 |
| Oct 15, 2025 | 243.50 | 244.00 | 238.00 | 242.00 | 242.00 | 0.21% | 341,316 |
| Oct 14, 2025 | 239.50 | 242.50 | 237.00 | 241.50 | 241.50 | - | 479,015 |
| Oct 13, 2025 | 244.00 | 244.50 | 241.00 | 241.50 | 241.50 | -0.21% | 461,511 |
| 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% | 337,659 |
| Oct 3, 2025 | 241.50 | 243.50 | 236.24 | 240.50 | 240.50 | -0.21% | 465,787 |
| Oct 2, 2025 | 240.00 | 246.00 | 239.50 | 241.00 | 241.00 | -1.43% | 259,999 |
| Oct 1, 2025 | 248.50 | 251.50 | 244.50 | 244.50 | 244.50 | -1.81% | 6,182,819 |
| Sep 30, 2025 | 248.50 | 249.50 | 246.50 | 249.00 | 249.00 | 0.20% | 1,002,737 |
| Sep 29, 2025 | 240.00 | 249.50 | 240.00 | 248.50 | 248.50 | 1.22% | 622,747 |
| 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% | 5,741,984 |
| 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% | 5,561,937 |
| 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% | 12,989,655 |
| Sep 18, 2025 | 218.00 | 224.00 | 212.50 | 216.50 | 216.50 | 4.09% | 3,969,209 |
| Sep 17, 2025 | 202.00 | 208.50 | 202.00 | 208.00 | 208.00 | 2.46% | 697,055 |
| 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 |