Spire Healthcare Group plc (LON:SPI)
London · Delayed Price · Currency is GBP · Price in GBX 238.00
-3.00 (-1.24%)
Sep 4, 2026, 5:00 PM GMT
Spire Healthcare Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 241.00 | 242.59 | 236.50 | 238.00 | 238.00 | -1.24% | 3,529,541 |
| Sep 3, 2026 | 240.50 | 242.00 | 235.00 | 241.00 | 241.00 | 2.12% | 2,154,491 |
| Sep 2, 2026 | 232.50 | 238.00 | 232.50 | 236.00 | 236.00 | -0.42% | 788,857 |
| Sep 1, 2026 | 235.00 | 237.50 | 233.00 | 237.00 | 237.00 | 0.85% | 790,209 |
| Aug 28, 2026 | 231.00 | 237.50 | 231.00 | 235.00 | 235.00 | 0.21% | 955,828 |
| Aug 27, 2026 | 240.00 | 240.00 | 234.50 | 234.50 | 234.50 | -0.64% | 494,851 |
| Aug 26, 2026 | 236.00 | 239.50 | 235.63 | 236.00 | 236.00 | -0.42% | 644,408 |
| Aug 25, 2026 | 235.00 | 237.00 | 233.00 | 237.00 | 237.00 | 1.07% | 572,834 |
| Aug 24, 2026 | 230.50 | 236.50 | 230.50 | 234.50 | 234.50 | -0.21% | 541,041 |
| Aug 21, 2026 | 235.50 | 235.50 | 232.00 | 235.00 | 235.00 | -0.42% | 1,427,404 |
| Aug 20, 2026 | 235.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.21% | 738,140 |
| Aug 19, 2026 | 234.50 | 235.50 | 232.50 | 235.50 | 235.50 | 0.21% | 391,380 |
| Aug 18, 2026 | 236.50 | 236.50 | 235.00 | 235.00 | 235.00 | 0.21% | 605,658 |
| Aug 17, 2026 | 234.00 | 234.50 | 232.00 | 234.50 | 234.50 | 0.21% | 375,897 |
| Aug 14, 2026 | 231.50 | 234.00 | 230.00 | 234.00 | 234.00 | 1.30% | 861,686 |
| Aug 13, 2026 | 235.00 | 235.00 | 229.50 | 231.00 | 231.00 | 0.43% | 934,763 |
| Aug 12, 2026 | 234.00 | 234.00 | 229.00 | 230.00 | 230.00 | - | 1,058,369 |
| Aug 11, 2026 | 235.00 | 235.00 | 229.00 | 230.00 | 230.00 | -1.29% | 757,370 |
| Aug 10, 2026 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | -0.43% | 795,071 |
| Aug 7, 2026 | 235.00 | 236.50 | 233.00 | 234.00 | 234.00 | -0.43% | 975,876 |
| Aug 6, 2026 | 235.00 | 236.50 | 224.35 | 235.00 | 235.00 | 1.08% | 1,889,987 |
| Aug 5, 2026 | 232.50 | 234.00 | 229.50 | 232.50 | 232.50 | 1.09% | 6,041,200 |
| Aug 4, 2026 | 228.00 | 232.50 | 229.00 | 230.00 | 230.00 | -1.29% | 1,866,922 |
| Aug 3, 2026 | 233.00 | 234.50 | 231.00 | 233.00 | 233.00 | -0.21% | 1,225,122 |
| Jul 31, 2026 | 234.50 | 235.00 | 233.00 | 233.50 | 233.50 | -0.43% | 721,793 |
| Jul 30, 2026 | 234.00 | 235.00 | 229.50 | 234.50 | 234.50 | 0.21% | 1,564,034 |
| Jul 29, 2026 | 234.00 | 235.00 | 231.10 | 234.00 | 234.00 | 0.21% | 1,555,256 |
| Jul 28, 2026 | 232.00 | 236.00 | 231.00 | 233.50 | 233.50 | 0.86% | 1,195,022 |
| Jul 27, 2026 | 225.00 | 237.50 | 223.50 | 231.50 | 231.50 | 3.35% | 3,761,299 |
| Jul 24, 2026 | 220.50 | 224.50 | 216.00 | 224.00 | 224.00 | 1.36% | 589,956 |
| Jul 23, 2026 | 225.00 | 225.00 | 219.50 | 221.00 | 221.00 | -0.45% | 1,055,141 |
| Jul 22, 2026 | 225.00 | 226.50 | 222.00 | 222.00 | 222.00 | -1.77% | 616,390 |
| Jul 21, 2026 | 218.50 | 227.00 | 217.50 | 226.00 | 226.00 | 3.67% | 1,146,659 |
| Jul 20, 2026 | 219.00 | 219.50 | 217.50 | 218.00 | 218.00 | - | 178,922 |
| Jul 17, 2026 | 214.00 | 220.00 | 214.00 | 218.00 | 218.00 | -0.46% | 304,630 |
| Jul 16, 2026 | 223.50 | 223.50 | 217.50 | 219.00 | 219.00 | 0.23% | 1,035,535 |
| Jul 15, 2026 | 219.00 | 222.50 | 217.50 | 218.50 | 218.50 | 0.23% | 879,031 |
| Jul 14, 2026 | 214.00 | 219.00 | 214.00 | 218.00 | 218.00 | 0.46% | 812,543 |
| Jul 13, 2026 | 218.00 | 218.00 | 214.50 | 217.00 | 217.00 | 0.23% | 1,307,235 |
| Jul 10, 2026 | 214.00 | 217.50 | 214.00 | 216.50 | 216.50 | 0.46% | 1,754,401 |
| Jul 9, 2026 | 216.50 | 216.50 | 212.00 | 215.50 | 215.50 | 1.89% | 5,560,298 |
| Jul 8, 2026 | 218.00 | 218.00 | 210.70 | 211.50 | 211.50 | -2.76% | 2,476,909 |
| Jul 7, 2026 | 219.50 | 219.50 | 216.00 | 217.50 | 217.50 | 0.23% | 1,129,281 |
| Jul 6, 2026 | 218.00 | 219.00 | 215.00 | 217.00 | 217.00 | -0.91% | 1,245,891 |
| Jul 3, 2026 | 221.50 | 222.00 | 218.00 | 219.00 | 219.00 | -0.68% | 1,388,952 |
| Jul 2, 2026 | 217.00 | 222.00 | 217.00 | 220.50 | 220.50 | 1.15% | 926,537 |
| Jul 1, 2026 | 217.50 | 218.00 | 214.50 | 218.00 | 218.00 | 1.40% | 978,519 |
| Jun 30, 2026 | 211.50 | 218.00 | 211.50 | 215.00 | 215.00 | - | 2,010,111 |
| Jun 29, 2026 | 217.00 | 218.00 | 215.00 | 215.00 | 215.00 | -0.92% | 1,025,339 |
| Jun 26, 2026 | 220.00 | 220.00 | 216.50 | 217.00 | 217.00 | -0.46% | 1,075,227 |