Spire Healthcare Group plc (LON:SPI)
London · Delayed Price · Currency is GBP · Price in GBX 204.00
-1.00 (-0.49%)
At close: Jan 30, 2026
Spire Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 178.60 | 179.40 | 179.40 | -1.64% | 3,118,200 |
| Jan 13, 2026 | 175.00 | 182.40 | 175.00 | 182.40 | 182.40 | 3.64% | 1,694,582 |
| Jan 12, 2026 | 171.00 | 177.00 | 171.00 | 176.00 | 176.00 | 1.15% | 1,735,476 |
| 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% | 1,917,328 |
| Jan 6, 2026 | 170.00 | 172.60 | 168.60 | 172.00 | 172.00 | 1.53% | 6,940,048 |
| 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 | 167.00 | 165.20 | 167.00 | 167.00 | 0.12% | 223,552 |
| 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 | 166.40 | 168.60 | 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 |
| Dec 15, 2025 | 169.00 | 170.80 | 165.40 | 165.40 | 165.40 | -1.90% | 3,384,985 |
| Dec 12, 2025 | 170.60 | 170.80 | 167.60 | 168.60 | 168.60 | -0.35% | 1,015,159 |
| Dec 11, 2025 | 170.60 | 170.60 | 167.12 | 169.20 | 169.20 | -0.12% | 1,011,470 |
| Dec 10, 2025 | 171.00 | 171.00 | 167.80 | 169.40 | 169.40 | 0.95% | 1,681,908 |
| Dec 9, 2025 | 176.00 | 176.00 | 167.80 | 167.80 | 167.80 | -3.56% | 4,744,460 |
| Dec 8, 2025 | 173.60 | 175.60 | 171.20 | 174.00 | 174.00 | -1.25% | 5,098,621 |
| Dec 5, 2025 | 181.20 | 182.40 | 175.00 | 176.20 | 176.20 | -2.76% | 1,728,365 |
| Dec 4, 2025 | 182.40 | 189.00 | 179.20 | 181.20 | 181.20 | -2.48% | 2,885,276 |
| Dec 3, 2025 | 206.00 | 206.00 | 185.00 | 185.80 | 185.80 | -16.87% | 8,596,250 |
| Dec 2, 2025 | 223.50 | 229.00 | 222.85 | 223.50 | 223.50 | -1.32% | 312,338 |
| Dec 1, 2025 | 234.00 | 234.00 | 224.50 | 226.50 | 226.50 | -1.31% | 312,182 |
| Nov 28, 2025 | 229.00 | 230.00 | 227.50 | 229.50 | 229.50 | 0.22% | 434,179 |
| 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 |