Spirax Group plc (LON:SPX)
London · Delayed Price · Currency is GBP · Price in GBX 6,695.00
-30.00 (-0.45%)
At close: Mar 26, 2026
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6,700.00 | 6,750.00 | 6,665.00 | 6,695.00 | 6,695.00 | -0.45% | 142,079 |
| Mar 25, 2026 | 6,720.00 | 6,805.00 | 6,575.00 | 6,725.00 | 6,725.00 | 1.05% | 296,473 |
| Mar 24, 2026 | 6,645.00 | 6,675.00 | 6,560.00 | 6,655.00 | 6,655.00 | 0.68% | 150,861 |
| Mar 23, 2026 | 6,290.00 | 6,740.00 | 6,244.22 | 6,610.00 | 6,610.00 | 2.72% | 291,625 |
| Mar 20, 2026 | 6,575.00 | 6,615.00 | 6,390.00 | 6,435.00 | 6,435.00 | -1.38% | 490,628 |
| Mar 19, 2026 | 6,670.00 | 6,710.00 | 6,505.00 | 6,525.00 | 6,525.00 | -3.97% | 205,294 |
| Mar 18, 2026 | 6,755.00 | 6,860.00 | 6,710.00 | 6,795.00 | 6,795.00 | 1.42% | 291,653 |
| Mar 17, 2026 | 6,600.00 | 6,720.00 | 6,475.00 | 6,700.00 | 6,700.00 | 1.06% | 397,646 |
| Mar 16, 2026 | 6,845.00 | 6,845.00 | 6,595.00 | 6,630.00 | 6,630.00 | -2.71% | 196,047 |
| Mar 13, 2026 | 7,100.00 | 7,125.00 | 6,815.00 | 6,815.00 | 6,815.00 | -5.02% | 344,303 |
| Mar 12, 2026 | 7,120.00 | 7,205.00 | 7,040.00 | 7,175.00 | 7,175.00 | 0.77% | 297,356 |
| Mar 11, 2026 | 7,205.00 | 7,280.00 | 7,079.05 | 7,120.00 | 7,120.00 | -2.60% | 410,893 |
| Mar 10, 2026 | 7,290.00 | 7,650.00 | 7,227.16 | 7,310.00 | 7,310.00 | 3.61% | 569,362 |
| Mar 9, 2026 | 6,930.00 | 7,055.00 | 6,795.00 | 7,055.00 | 7,055.00 | -1.60% | 527,046 |
| Mar 6, 2026 | 7,485.00 | 7,520.00 | 7,170.00 | 7,170.00 | 7,170.00 | -3.24% | 454,147 |
| Mar 5, 2026 | 7,420.00 | 7,610.00 | 7,410.00 | 7,410.00 | 7,410.00 | -1.79% | 480,069 |
| Mar 4, 2026 | 7,470.00 | 7,575.00 | 7,405.87 | 7,545.00 | 7,545.00 | 0.73% | 211,327 |
| Mar 3, 2026 | 7,720.00 | 7,720.00 | 7,395.00 | 7,490.00 | 7,490.00 | -3.73% | 218,667 |
| Mar 2, 2026 | 7,805.00 | 7,810.00 | 7,620.00 | 7,780.00 | 7,780.00 | -1.58% | 141,138 |
| Feb 27, 2026 | 7,930.00 | 7,995.00 | 7,890.00 | 7,905.00 | 7,905.00 | 0.13% | 285,689 |
| Feb 26, 2026 | 7,840.00 | 7,940.00 | 7,815.00 | 7,895.00 | 7,895.00 | 0.70% | 184,014 |
| Feb 25, 2026 | 7,925.00 | 7,958.30 | 7,840.00 | 7,840.00 | 7,840.00 | -1.01% | 185,396 |
| Feb 24, 2026 | 7,825.00 | 8,005.00 | 7,800.00 | 7,920.00 | 7,920.00 | 1.34% | 302,248 |
| Feb 23, 2026 | 7,865.00 | 7,910.00 | 7,795.00 | 7,815.00 | 7,815.00 | -1.01% | 178,906 |
| Feb 20, 2026 | 7,840.00 | 7,995.00 | 7,805.00 | 7,895.00 | 7,895.00 | 1.15% | 199,649 |
| Feb 19, 2026 | 7,875.00 | 7,914.15 | 7,775.00 | 7,805.00 | 7,805.00 | -0.89% | 300,648 |
| Feb 18, 2026 | 7,815.00 | 7,875.00 | 7,745.00 | 7,875.00 | 7,875.00 | 1.35% | 180,941 |
| Feb 17, 2026 | 7,730.00 | 7,775.00 | 7,616.09 | 7,770.00 | 7,770.00 | 0.52% | 269,049 |
| Feb 16, 2026 | 7,695.00 | 7,760.00 | 7,630.00 | 7,730.00 | 7,730.00 | 0.65% | 343,025 |
| Feb 13, 2026 | 7,750.00 | 7,770.00 | 7,635.00 | 7,680.00 | 7,680.00 | -1.03% | 334,397 |
| Feb 12, 2026 | 8,000.00 | 8,050.00 | 7,735.00 | 7,760.00 | 7,760.00 | -2.51% | 314,741 |
| Feb 11, 2026 | 7,790.00 | 7,997.50 | 7,660.00 | 7,960.00 | 7,960.00 | 1.79% | 247,815 |
| Feb 10, 2026 | 7,615.00 | 7,820.00 | 7,590.00 | 7,820.00 | 7,820.00 | 3.37% | 422,569 |
| Feb 9, 2026 | 7,410.00 | 7,565.00 | 7,385.00 | 7,565.00 | 7,565.00 | 2.23% | 181,597 |
| Feb 6, 2026 | 7,240.00 | 7,400.00 | 7,160.00 | 7,400.00 | 7,400.00 | 1.58% | 115,724 |
| Feb 5, 2026 | 7,385.00 | 7,400.00 | 7,235.00 | 7,285.00 | 7,285.00 | -1.29% | 125,403 |
| Feb 4, 2026 | 7,305.00 | 7,410.00 | 7,215.00 | 7,380.00 | 7,380.00 | 1.30% | 196,828 |
| Feb 3, 2026 | 7,420.00 | 7,470.00 | 7,215.00 | 7,285.00 | 7,285.00 | -0.95% | 128,123 |
| Feb 2, 2026 | 7,220.00 | 7,355.00 | 7,220.00 | 7,355.00 | 7,355.00 | 1.24% | 118,455 |
| Jan 30, 2026 | 7,285.00 | 7,362.50 | 7,210.00 | 7,265.00 | 7,265.00 | -0.95% | 167,161 |
| Jan 29, 2026 | 7,395.00 | 7,430.00 | 7,280.00 | 7,335.00 | 7,335.00 | 0.07% | 227,642 |
| Jan 28, 2026 | 7,365.00 | 7,511.98 | 7,280.00 | 7,330.00 | 7,330.00 | -0.81% | 294,745 |
| Jan 27, 2026 | 7,280.00 | 7,485.00 | 7,255.00 | 7,390.00 | 7,390.00 | 2.43% | 220,792 |
| Jan 26, 2026 | 7,170.00 | 7,285.00 | 7,135.00 | 7,215.00 | 7,215.00 | 0.70% | 104,393 |
| Jan 23, 2026 | 7,340.00 | 7,375.00 | 7,125.00 | 7,165.00 | 7,165.00 | -2.78% | 99,026 |
| Jan 22, 2026 | 7,215.00 | 7,395.00 | 7,190.00 | 7,370.00 | 7,370.00 | 3.08% | 185,515 |
| Jan 21, 2026 | 7,015.00 | 7,150.00 | 6,995.00 | 7,150.00 | 7,150.00 | 1.85% | 199,110 |
| Jan 20, 2026 | 6,980.00 | 7,020.00 | 6,810.00 | 7,020.00 | 7,020.00 | -0.43% | 132,092 |
| Jan 19, 2026 | 7,100.00 | 7,110.00 | 6,970.00 | 7,050.00 | 7,050.00 | -1.88% | 100,820 |
| Jan 16, 2026 | 7,280.00 | 7,280.00 | 7,169.68 | 7,185.00 | 7,185.00 | -0.96% | 219,136 |