Spirax Group plc (LON:SPX)
London · Delayed Price · Currency is GBP · Price in GBp 6,720.00
-50.00 (-0.74%)
At close: Nov 27, 2025
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 6,785.00 | 6,810.00 | 6,740.00 | 6,760.00 | - | -0.15% | 72,683 |
| Nov 26, 2025 | 6,785.00 | 6,815.00 | 6,725.00 | 6,770.00 | 6,770.00 | -0.07% | 79,878 |
| Nov 25, 2025 | 6,740.00 | 6,785.00 | 6,660.00 | 6,775.00 | 6,775.00 | 0.44% | 107,587 |
| Nov 24, 2025 | 6,775.00 | 6,865.00 | 6,745.00 | 6,745.00 | 6,745.00 | - | 436,282 |
| Nov 21, 2025 | 6,635.00 | 6,780.00 | 6,610.00 | 6,745.00 | 6,745.00 | - | 245,815 |
| Nov 20, 2025 | 6,920.00 | 6,970.00 | 6,745.00 | 6,745.00 | 6,745.00 | -1.32% | 107,774 |
| Nov 19, 2025 | 6,760.00 | 6,915.00 | 6,755.00 | 6,835.00 | 6,835.00 | 1.18% | 402,894 |
| Nov 18, 2025 | 6,665.00 | 6,785.00 | 6,650.00 | 6,755.00 | 6,755.00 | -0.73% | 213,714 |
| Nov 17, 2025 | 6,915.00 | 6,916.59 | 6,805.00 | 6,805.00 | 6,805.00 | -1.80% | 117,458 |
| Nov 14, 2025 | 7,080.00 | 7,105.00 | 6,920.00 | 6,930.00 | 6,930.00 | -3.21% | 213,290 |
| Nov 13, 2025 | 7,200.00 | 7,450.00 | 7,138.60 | 7,160.00 | 7,160.00 | 1.06% | 197,640 |
| Nov 12, 2025 | 7,045.00 | 7,090.00 | 7,010.00 | 7,085.00 | 7,085.00 | 0.21% | 169,272 |
| Nov 11, 2025 | 7,035.00 | 7,120.00 | 7,005.00 | 7,070.00 | 7,070.00 | 1.29% | 181,742 |
| Nov 10, 2025 | 6,965.00 | 7,030.00 | 6,930.00 | 6,980.00 | 6,980.00 | 1.09% | 457,992 |
| Nov 7, 2025 | 7,050.00 | 7,090.00 | 6,840.00 | 6,905.00 | 6,905.00 | -1.99% | 121,045 |
| Nov 6, 2025 | 7,140.00 | 7,260.00 | 7,015.00 | 7,045.00 | 7,045.00 | -1.47% | 150,513 |
| Nov 5, 2025 | 7,000.00 | 7,150.00 | 6,960.00 | 7,150.00 | 7,150.00 | 1.71% | 259,907 |
| Nov 4, 2025 | 7,055.00 | 7,130.00 | 7,015.00 | 7,030.00 | 7,030.00 | -1.40% | 168,698 |
| Nov 3, 2025 | 7,075.00 | 7,155.00 | 7,065.38 | 7,130.00 | 7,130.00 | 0.49% | 144,039 |
| Oct 31, 2025 | 7,170.00 | 7,185.00 | 7,080.00 | 7,095.00 | 7,095.00 | -1.32% | 129,364 |
| Oct 30, 2025 | 7,170.00 | 7,210.00 | 7,135.00 | 7,190.00 | 7,190.00 | 0.21% | 129,041 |
| Oct 29, 2025 | 7,080.00 | 7,205.00 | 7,017.30 | 7,175.00 | 7,175.00 | 0.99% | 205,110 |
| Oct 28, 2025 | 7,310.00 | 7,345.00 | 7,100.00 | 7,105.00 | 7,105.00 | 1.21% | 299,318 |
| Oct 27, 2025 | 6,995.00 | 7,080.00 | 6,990.00 | 7,020.00 | 7,020.00 | 0.14% | 110,818 |
| Oct 24, 2025 | 6,960.00 | 7,020.00 | 6,930.00 | 7,010.00 | 7,010.00 | 1.08% | 87,288 |
| Oct 23, 2025 | 6,905.00 | 6,975.00 | 6,885.00 | 6,935.00 | 6,935.00 | -0.64% | 91,877 |
| Oct 22, 2025 | 6,920.00 | 7,000.00 | 6,840.00 | 6,980.00 | 6,980.00 | 0.79% | 156,909 |
| Oct 21, 2025 | 6,865.00 | 6,970.00 | 6,800.00 | 6,925.00 | 6,925.00 | 1.32% | 240,405 |
| Oct 20, 2025 | 6,885.00 | 6,910.00 | 6,770.00 | 6,835.00 | 6,835.00 | -0.07% | 312,998 |
| Oct 17, 2025 | 6,720.00 | 6,905.00 | 6,685.00 | 6,840.00 | 6,840.00 | 0.37% | 197,911 |
| Oct 16, 2025 | 6,690.00 | 6,845.00 | 6,680.00 | 6,815.00 | 6,815.00 | 2.33% | 150,953 |
| Oct 15, 2025 | 6,675.00 | 6,735.00 | 6,572.90 | 6,660.00 | 6,611.10 | 0.23% | 617,765 |
| Oct 14, 2025 | 6,825.00 | 6,890.00 | 6,645.00 | 6,645.00 | 6,596.21 | -4.11% | 269,923 |
| Oct 13, 2025 | 6,900.00 | 6,975.00 | 6,875.00 | 6,930.00 | 6,879.12 | 0.65% | 107,032 |
| Oct 10, 2025 | 7,025.00 | 7,050.00 | 6,885.00 | 6,885.00 | 6,834.45 | -1.22% | 82,716 |
| Oct 9, 2025 | 6,995.00 | 7,020.00 | 6,900.00 | 6,970.00 | 6,918.82 | 0.14% | 104,663 |
| Oct 8, 2025 | 7,085.00 | 7,110.00 | 6,900.00 | 6,960.00 | 6,908.90 | -2.25% | 109,336 |
| Oct 7, 2025 | 7,240.00 | 7,275.00 | 7,104.53 | 7,120.00 | 7,067.72 | -2.26% | 129,250 |
| Oct 6, 2025 | 7,265.00 | 7,320.00 | 7,215.00 | 7,285.00 | 7,231.51 | -0.07% | 183,826 |
| Oct 3, 2025 | 7,140.00 | 7,290.00 | 7,115.00 | 7,290.00 | 7,236.47 | 2.75% | 189,086 |
| Oct 2, 2025 | 6,990.00 | 7,135.00 | 6,959.34 | 7,095.00 | 7,042.91 | 1.94% | 107,220 |
| Oct 1, 2025 | 6,835.00 | 6,985.00 | 6,800.00 | 6,960.00 | 6,908.90 | 2.13% | 153,063 |
| Sep 30, 2025 | 6,720.00 | 6,830.00 | 6,670.00 | 6,815.00 | 6,764.96 | 0.81% | 155,792 |
| Sep 29, 2025 | 6,860.00 | 6,880.00 | 6,760.00 | 6,760.00 | 6,710.37 | -0.52% | 166,986 |
| Sep 26, 2025 | 6,865.00 | 6,910.00 | 6,725.00 | 6,795.00 | 6,745.11 | -1.16% | 159,337 |
| Sep 25, 2025 | 6,980.00 | 7,025.00 | 6,875.00 | 6,875.00 | 6,824.52 | -1.86% | 121,049 |
| Sep 24, 2025 | 7,070.00 | 7,085.33 | 6,975.00 | 7,005.00 | 6,953.57 | -1.06% | 116,125 |
| Sep 23, 2025 | 7,030.00 | 7,110.00 | 7,010.00 | 7,080.00 | 7,028.02 | 1.07% | 136,607 |
| Sep 22, 2025 | 7,000.00 | 7,072.06 | 6,995.00 | 7,005.00 | 6,953.57 | -0.07% | 89,289 |
| Sep 19, 2025 | 7,065.00 | 7,100.00 | 6,980.00 | 7,010.00 | 6,958.53 | -0.92% | 319,156 |