Spirax Group plc (LON:SPX)
London · Delayed Price · Currency is GBP · Price in GBp 6,660.00
-270.00 (-3.90%)
Oct 14, 2025, 4:07 PM BST
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 6,825.00 | 6,890.00 | 6,675.00 | 6,680.00 | 6,680.00 | -3.61% | 132,991 |
| Oct 13, 2025 | 6,900.00 | 6,974.40 | 6,875.00 | 6,930.00 | 6,930.00 | 0.65% | 92,699 |
| Oct 10, 2025 | 7,025.00 | 7,050.00 | 6,885.00 | 6,885.00 | 6,885.00 | -1.22% | 82,716 |
| Oct 9, 2025 | 6,995.00 | 7,020.00 | 6,900.00 | 6,970.00 | 6,970.00 | 0.14% | 104,663 |
| Oct 8, 2025 | 7,085.00 | 7,110.00 | 6,900.00 | 6,960.00 | 6,960.00 | -2.25% | 109,336 |
| Oct 7, 2025 | 7,240.00 | 7,270.00 | 7,120.00 | 7,120.00 | 7,120.00 | -2.26% | 129,250 |
| Oct 6, 2025 | 7,265.00 | 7,315.00 | 7,215.00 | 7,285.00 | 7,285.00 | -0.07% | 183,826 |
| Oct 3, 2025 | 7,140.00 | 7,290.00 | 7,115.00 | 7,290.00 | 7,290.00 | 2.75% | 189,086 |
| Oct 2, 2025 | 6,990.00 | 7,135.00 | 6,959.34 | 7,095.00 | 7,095.00 | 1.94% | 107,220 |
| Oct 1, 2025 | 6,835.00 | 6,985.00 | 6,800.00 | 6,960.00 | 6,960.00 | 2.13% | 153,063 |
| Sep 30, 2025 | 6,720.00 | 6,825.00 | 6,670.00 | 6,815.00 | 6,815.00 | 0.81% | 155,792 |
| Sep 29, 2025 | 6,860.00 | 6,880.00 | 6,760.00 | 6,760.00 | 6,760.00 | -0.52% | 166,985 |
| Sep 26, 2025 | 6,865.00 | 6,900.00 | 6,725.00 | 6,795.00 | 6,795.00 | -1.16% | 159,336 |
| Sep 25, 2025 | 6,980.00 | 7,025.00 | 6,875.00 | 6,875.00 | 6,875.00 | -1.86% | 121,048 |
| Sep 24, 2025 | 7,070.00 | 7,085.33 | 6,975.00 | 7,005.00 | 7,005.00 | -1.06% | 116,124 |
| Sep 23, 2025 | 7,030.00 | 7,110.00 | 7,010.00 | 7,080.00 | 7,080.00 | 1.07% | 136,606 |
| Sep 22, 2025 | 7,000.00 | 7,072.06 | 7,000.00 | 7,005.00 | 7,005.00 | -0.07% | 89,288 |
| Sep 19, 2025 | 7,065.00 | 7,100.00 | 6,980.00 | 7,010.00 | 7,010.00 | -0.92% | 319,156 |
| Sep 18, 2025 | 6,980.00 | 7,110.00 | 6,960.00 | 7,075.00 | 7,075.00 | 1.80% | 129,396 |
| Sep 17, 2025 | 6,925.00 | 7,030.00 | 6,890.00 | 6,950.00 | 6,950.00 | 1.24% | 133,403 |
| Sep 16, 2025 | 6,955.00 | 7,025.00 | 6,815.00 | 6,865.00 | 6,865.00 | -1.29% | 185,104 |
| Sep 15, 2025 | 6,980.00 | 7,080.00 | 6,955.00 | 6,955.00 | 6,955.00 | -0.22% | 107,107 |
| Sep 12, 2025 | 7,080.00 | 7,080.00 | 6,940.00 | 6,970.00 | 6,970.00 | -1.13% | 149,925 |
| Sep 11, 2025 | 7,120.00 | 7,140.00 | 7,050.00 | 7,050.00 | 7,050.00 | -0.77% | 353,423 |
| Sep 10, 2025 | 7,135.00 | 7,190.00 | 7,105.00 | 7,105.00 | 7,105.00 | -0.07% | 142,311 |
| Sep 9, 2025 | 7,225.00 | 7,235.00 | 7,060.00 | 7,110.00 | 7,110.00 | -1.52% | 112,099 |
| Sep 8, 2025 | 7,200.00 | 7,245.00 | 7,160.00 | 7,220.00 | 7,220.00 | 0.35% | 115,158 |
| Sep 5, 2025 | 7,140.00 | 7,235.00 | 7,105.00 | 7,195.00 | 7,195.00 | 1.55% | 153,154 |
| Sep 4, 2025 | 7,120.00 | 7,165.00 | 7,055.00 | 7,085.00 | 7,085.00 | -0.63% | 111,200 |
| Sep 3, 2025 | 7,030.00 | 7,195.00 | 7,013.00 | 7,130.00 | 7,130.00 | 1.78% | 155,151 |
| Sep 2, 2025 | 7,245.00 | 7,260.00 | 7,005.00 | 7,005.00 | 7,005.00 | -2.98% | 220,301 |
| Sep 1, 2025 | 7,245.00 | 7,320.00 | 7,195.00 | 7,220.00 | 7,220.00 | -1.03% | 178,699 |
| Aug 29, 2025 | 7,270.00 | 7,310.00 | 7,240.00 | 7,295.00 | 7,295.00 | 0.41% | 315,267 |
| Aug 28, 2025 | 7,240.00 | 7,305.00 | 7,215.00 | 7,265.00 | 7,265.00 | 0.90% | 161,276 |
| Aug 27, 2025 | 7,275.00 | 7,315.00 | 7,140.00 | 7,200.00 | 7,200.00 | -0.55% | 163,820 |
| Aug 26, 2025 | 7,260.00 | 7,340.00 | 7,230.00 | 7,240.00 | 7,240.00 | -1.36% | 448,907 |
| Aug 22, 2025 | 7,210.00 | 7,360.00 | 7,210.00 | 7,340.00 | 7,340.00 | 1.24% | 107,613 |
| Aug 21, 2025 | 7,230.00 | 7,275.00 | 7,190.00 | 7,250.00 | 7,250.00 | 0.42% | 156,255 |
| Aug 20, 2025 | 7,200.00 | 7,258.65 | 7,165.00 | 7,220.00 | 7,220.00 | -0.48% | 138,561 |
| Aug 19, 2025 | 7,115.00 | 7,255.00 | 7,100.00 | 7,255.00 | 7,255.00 | 1.97% | 147,468 |
| Aug 18, 2025 | 7,065.00 | 7,120.00 | 7,000.00 | 7,115.00 | 7,115.00 | 0.64% | 106,278 |
| Aug 15, 2025 | 7,125.00 | 7,150.00 | 7,050.00 | 7,070.00 | 7,070.00 | 0.07% | 159,510 |
| Aug 14, 2025 | 7,055.00 | 7,085.00 | 7,000.00 | 7,065.00 | 7,065.00 | 0.21% | 106,301 |
| Aug 13, 2025 | 6,870.00 | 7,120.00 | 6,854.53 | 7,050.00 | 7,050.00 | 2.99% | 372,636 |
| Aug 12, 2025 | 6,640.00 | 7,200.00 | 6,505.00 | 6,845.00 | 6,845.00 | 12.95% | 463,755 |
| Aug 11, 2025 | 6,160.00 | 6,200.00 | 6,060.00 | 6,060.00 | 6,060.00 | -1.46% | 79,257 |
| Aug 8, 2025 | 6,135.00 | 6,150.00 | 6,075.00 | 6,150.00 | 6,150.00 | 0.16% | 121,827 |
| Aug 7, 2025 | 6,050.00 | 6,185.00 | 6,050.00 | 6,140.00 | 6,140.00 | 1.24% | 112,528 |
| Aug 6, 2025 | 6,220.00 | 6,220.00 | 6,040.00 | 6,065.00 | 6,065.00 | -1.46% | 188,476 |
| Aug 5, 2025 | 6,105.00 | 6,205.00 | 6,095.00 | 6,155.00 | 6,155.00 | 0.41% | 143,840 |