Spire Healthcare Group plc (LON:SPI)
London · Delayed Price · Currency is GBP · Price in GBX 158.26
-0.94 (-0.59%)
May 7, 2026, 3:55 PM GMT
Spire Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 160.40 | 161.20 | 157.60 | 158.40 | - | - | 386,115 |
| May 5, 2026 | 162.80 | 163.97 | 158.20 | 158.40 | 158.40 | -3.65% | 2,632,035 |
| May 1, 2026 | 160.20 | 165.20 | 160.20 | 164.40 | 164.40 | 0.86% | 546,106 |
| Apr 30, 2026 | 157.40 | 163.00 | 157.40 | 163.00 | 163.00 | 1.24% | 835,623 |
| Apr 29, 2026 | 160.00 | 162.60 | 159.80 | 161.00 | 161.00 | 0.25% | 756,975 |
| Apr 28, 2026 | 163.00 | 163.00 | 159.40 | 160.60 | 160.60 | -2.07% | 1,003,865 |
| Apr 27, 2026 | 161.20 | 164.20 | 159.41 | 164.00 | 164.00 | 0.86% | 1,037,362 |
| Apr 24, 2026 | 166.40 | 166.40 | 161.20 | 162.60 | 162.60 | -1.45% | 702,101 |
| Apr 23, 2026 | 162.40 | 165.00 | 161.60 | 165.00 | 165.00 | 0.49% | 1,845,856 |
| Apr 22, 2026 | 163.00 | 164.40 | 161.20 | 164.20 | 164.20 | 0.12% | 1,341,172 |
| Apr 21, 2026 | 165.60 | 165.80 | 163.40 | 164.00 | 164.00 | -0.97% | 1,209,172 |
| Apr 20, 2026 | 163.40 | 172.40 | 163.20 | 165.60 | 165.60 | 0.85% | 3,684,906 |
| Apr 17, 2026 | 163.00 | 165.00 | 159.00 | 164.20 | 164.20 | 1.48% | 3,302,135 |
| Apr 16, 2026 | 159.60 | 161.80 | 158.20 | 161.80 | 161.80 | 1.51% | 963,386 |
| Apr 15, 2026 | 155.60 | 159.40 | 155.60 | 159.40 | 159.40 | 2.57% | 898,347 |
| Apr 14, 2026 | 153.80 | 156.60 | 151.00 | 155.40 | 155.40 | 2.51% | 780,124 |
| Apr 13, 2026 | 151.80 | 152.80 | 149.40 | 151.60 | 151.60 | -0.52% | 711,689 |
| Apr 10, 2026 | 147.40 | 154.08 | 147.20 | 152.40 | 152.40 | 3.25% | 2,354,761 |
| Apr 9, 2026 | 147.60 | 148.40 | 143.40 | 147.60 | 147.60 | - | 1,070,920 |
| Apr 8, 2026 | 150.00 | 153.15 | 146.60 | 147.60 | 147.60 | 1.65% | 1,149,806 |
| Apr 7, 2026 | 146.00 | 147.00 | 143.40 | 145.20 | 145.20 | 0.14% | 779,973 |
| Apr 2, 2026 | 146.20 | 146.24 | 142.20 | 145.00 | 145.00 | -1.36% | 775,192 |
| Apr 1, 2026 | 144.00 | 149.60 | 144.00 | 147.00 | 147.00 | 0.68% | 761,886 |
| Mar 31, 2026 | 144.20 | 147.60 | 143.80 | 146.00 | 146.00 | 0.69% | 1,184,089 |
| Mar 30, 2026 | 141.20 | 146.40 | 140.80 | 145.00 | 145.00 | 1.54% | 829,130 |
| Mar 27, 2026 | 146.20 | 147.80 | 142.00 | 142.80 | 142.80 | -2.33% | 1,036,071 |
| Mar 26, 2026 | 150.80 | 151.46 | 145.00 | 146.20 | 146.20 | -3.05% | 4,314,628 |
| Mar 25, 2026 | 145.00 | 154.00 | 144.00 | 150.80 | 150.80 | 5.16% | 1,548,762 |
| Mar 24, 2026 | 148.60 | 150.00 | 143.00 | 143.40 | 143.40 | -2.58% | 2,050,326 |
| Mar 23, 2026 | 150.40 | 162.00 | 147.20 | 147.20 | 147.20 | -22.53% | 5,366,850 |
| Mar 20, 2026 | 198.00 | 198.00 | 186.20 | 190.00 | 190.00 | 6.74% | 4,664,313 |
| Mar 19, 2026 | 186.00 | 188.80 | 175.20 | 178.00 | 178.00 | -5.82% | 1,855,788 |
| Mar 18, 2026 | 184.80 | 191.60 | 184.80 | 189.00 | 189.00 | 2.27% | 1,948,940 |
| Mar 17, 2026 | 184.60 | 187.40 | 183.40 | 184.80 | 184.80 | - | 888,723 |
| Mar 16, 2026 | 186.20 | 187.35 | 179.68 | 184.80 | 184.80 | 0.54% | 1,756,342 |
| Mar 13, 2026 | 185.00 | 186.40 | 181.00 | 183.80 | 183.80 | -1.29% | 2,223,056 |
| Mar 12, 2026 | 185.60 | 187.60 | 184.16 | 186.20 | 186.20 | 0.65% | 650,420 |
| Mar 11, 2026 | 183.00 | 188.00 | 183.00 | 185.00 | 185.00 | -0.32% | 535,064 |
| Mar 10, 2026 | 190.60 | 191.76 | 185.00 | 185.60 | 185.60 | -1.07% | 686,530 |
| Mar 9, 2026 | 190.20 | 190.20 | 184.60 | 187.60 | 187.60 | -2.09% | 692,218 |
| Mar 6, 2026 | 187.20 | 195.60 | 187.20 | 191.60 | 191.60 | 0.84% | 599,441 |
| Mar 5, 2026 | 190.40 | 196.00 | 182.27 | 190.00 | 190.00 | -2.46% | 2,624,731 |
| Mar 4, 2026 | 191.20 | 195.60 | 191.00 | 194.80 | 194.80 | 0.21% | 2,113,314 |
| Mar 3, 2026 | 195.60 | 196.00 | 187.46 | 194.40 | 194.40 | -1.22% | 1,377,965 |
| Mar 2, 2026 | 203.00 | 203.13 | 196.20 | 196.80 | 196.80 | -3.05% | 779,142 |
| Feb 27, 2026 | 202.50 | 204.50 | 200.50 | 203.00 | 203.00 | 0.25% | 811,446 |
| Feb 26, 2026 | 193.80 | 203.00 | 191.60 | 202.50 | 202.50 | 4.71% | 2,140,124 |
| Feb 25, 2026 | 196.80 | 197.60 | 192.68 | 193.40 | 193.40 | -1.53% | 768,329 |
| Feb 24, 2026 | 198.00 | 199.00 | 195.40 | 196.40 | 196.40 | -1.11% | 972,549 |
| Feb 23, 2026 | 200.00 | 201.00 | 198.00 | 198.60 | 198.60 | -0.70% | 565,611 |