Spire Healthcare Group plc (LON:SPI)
London · Delayed Price · Currency is GBP · Price in GBX 219.00
+2.00 (0.92%)
May 27, 2026, 5:08 PM GMT
Spire Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 217.00 | 219.50 | 217.00 | 219.00 | 219.00 | 0.92% | 1,017,962 |
| May 26, 2026 | 223.00 | 223.00 | 217.00 | 217.00 | 217.00 | -2.47% | 1,935,976 |
| May 22, 2026 | 221.00 | 224.50 | 221.00 | 222.50 | 222.50 | - | 2,895,674 |
| May 21, 2026 | 221.00 | 224.50 | 220.00 | 222.50 | 222.50 | 1.37% | 4,342,449 |
| May 20, 2026 | 219.00 | 223.00 | 218.00 | 221.00 | 219.50 | 0.91% | 2,589,611 |
| May 19, 2026 | 222.50 | 225.00 | 219.00 | 219.00 | 217.51 | -1.35% | 9,766,177 |
| May 18, 2026 | 229.00 | 229.00 | 221.50 | 222.00 | 220.49 | -2.42% | 7,597,737 |
| May 15, 2026 | 225.00 | 229.00 | 222.00 | 227.50 | 225.96 | 1.34% | 4,597,063 |
| May 14, 2026 | 215.00 | 224.50 | 206.00 | 224.50 | 222.98 | 49.27% | 45,372,840 |
| May 13, 2026 | 148.00 | 150.60 | 147.60 | 150.40 | 149.38 | 1.76% | 1,947,302 |
| May 12, 2026 | 149.80 | 149.80 | 145.00 | 147.80 | 146.80 | -0.27% | 925,091 |
| May 11, 2026 | 154.40 | 154.80 | 148.20 | 148.20 | 147.19 | -4.02% | 1,085,064 |
| May 8, 2026 | 156.40 | 158.00 | 154.40 | 154.40 | 153.35 | -2.28% | 463,778 |
| May 7, 2026 | 160.20 | 160.20 | 157.40 | 158.00 | 156.93 | -0.75% | 500,199 |
| May 6, 2026 | 160.40 | 161.20 | 157.60 | 159.20 | 158.12 | 0.51% | 1,569,890 |
| May 5, 2026 | 162.80 | 163.97 | 158.20 | 158.40 | 157.32 | -3.65% | 2,632,035 |
| May 1, 2026 | 160.20 | 165.40 | 160.20 | 164.40 | 163.28 | 0.86% | 546,105 |
| Apr 30, 2026 | 157.40 | 163.00 | 157.00 | 163.00 | 161.89 | 1.24% | 1,272,698 |
| Apr 29, 2026 | 160.00 | 162.60 | 159.80 | 161.00 | 159.91 | 0.25% | 756,975 |
| Apr 28, 2026 | 163.00 | 165.00 | 159.40 | 160.60 | 159.51 | -2.07% | 1,218,172 |
| Apr 27, 2026 | 161.20 | 164.20 | 159.41 | 164.00 | 162.89 | 0.86% | 1,037,362 |
| Apr 24, 2026 | 166.40 | 166.40 | 161.20 | 162.60 | 161.50 | -1.45% | 1,027,101 |
| Apr 23, 2026 | 162.40 | 165.00 | 161.60 | 165.00 | 163.88 | 0.49% | 1,945,859 |
| Apr 22, 2026 | 163.00 | 164.40 | 161.20 | 164.20 | 163.09 | 0.12% | 1,341,172 |
| Apr 21, 2026 | 165.60 | 165.80 | 163.40 | 164.00 | 162.89 | -0.97% | 1,209,172 |
| Apr 20, 2026 | 163.40 | 172.40 | 163.20 | 165.60 | 164.48 | 0.85% | 3,684,906 |
| Apr 17, 2026 | 163.00 | 165.00 | 159.00 | 164.20 | 163.09 | 1.48% | 3,302,135 |
| Apr 16, 2026 | 159.60 | 161.80 | 158.20 | 161.80 | 160.70 | 1.51% | 963,385 |
| Apr 15, 2026 | 155.60 | 159.45 | 155.20 | 159.40 | 158.32 | 2.57% | 898,343 |
| Apr 14, 2026 | 153.80 | 156.60 | 150.80 | 155.40 | 154.35 | 2.51% | 800,123 |
| Apr 13, 2026 | 151.80 | 152.80 | 149.40 | 151.60 | 150.57 | -0.52% | 711,689 |
| Apr 10, 2026 | 147.40 | 154.08 | 147.20 | 152.40 | 151.37 | 3.25% | 2,354,761 |
| Apr 9, 2026 | 147.60 | 148.40 | 143.40 | 147.60 | 146.60 | - | 1,070,920 |
| Apr 8, 2026 | 150.00 | 153.15 | 146.60 | 147.60 | 146.60 | 1.65% | 1,149,806 |
| Apr 7, 2026 | 146.00 | 147.00 | 143.40 | 145.20 | 144.21 | 0.14% | 779,973 |
| Apr 2, 2026 | 146.20 | 146.24 | 142.20 | 145.00 | 144.02 | -1.36% | 775,192 |
| Apr 1, 2026 | 144.00 | 149.60 | 144.00 | 147.00 | 146.00 | 0.68% | 761,886 |
| Mar 31, 2026 | 144.20 | 147.60 | 143.80 | 146.00 | 145.01 | 0.69% | 1,184,089 |
| Mar 30, 2026 | 141.20 | 146.40 | 140.80 | 145.00 | 144.02 | 1.54% | 829,130 |
| Mar 27, 2026 | 146.20 | 147.80 | 142.00 | 142.80 | 141.83 | -2.33% | 1,036,071 |
| Mar 26, 2026 | 150.80 | 151.46 | 145.00 | 146.20 | 145.21 | -3.05% | 4,314,628 |
| Mar 25, 2026 | 145.00 | 154.00 | 144.00 | 150.80 | 149.78 | 5.16% | 1,548,762 |
| Mar 24, 2026 | 148.60 | 150.00 | 143.00 | 143.40 | 142.43 | -2.58% | 2,050,326 |
| Mar 23, 2026 | 150.40 | 162.00 | 147.20 | 147.20 | 146.20 | -22.53% | 5,366,850 |
| Mar 20, 2026 | 198.00 | 198.00 | 186.20 | 190.00 | 188.71 | 6.74% | 4,664,313 |
| Mar 19, 2026 | 186.00 | 188.80 | 175.20 | 178.00 | 176.79 | -5.82% | 1,855,788 |
| Mar 18, 2026 | 184.80 | 191.60 | 184.80 | 189.00 | 187.72 | 2.27% | 1,948,940 |
| Mar 17, 2026 | 184.60 | 187.40 | 183.40 | 184.80 | 183.55 | - | 888,723 |
| Mar 16, 2026 | 186.20 | 187.35 | 179.68 | 184.80 | 183.55 | 0.54% | 1,756,342 |
| Mar 13, 2026 | 185.00 | 186.40 | 181.00 | 183.80 | 182.55 | -1.29% | 2,223,056 |