Spirax Group plc (LON:SPX)
London · Delayed Price · Currency is GBP · Price in GBp 6,235.00
-110.00 (-1.73%)
Aug 1, 2025, 4:35 PM BST
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,290.00 | 6,330.00 | 6,210.00 | 6,235.00 | 6,235.00 | -1.73% | 92,393 |
| Jul 31, 2025 | 6,340.00 | 6,552.26 | 6,325.00 | 6,345.00 | 6,345.00 | 0.24% | 163,869 |
| Jul 30, 2025 | 6,205.00 | 6,330.32 | 6,160.02 | 6,330.00 | 6,330.00 | 2.18% | 159,366 |
| Jul 29, 2025 | 6,160.00 | 6,250.00 | 6,145.00 | 6,195.00 | 6,195.00 | 0.57% | 94,379 |
| Jul 28, 2025 | 6,280.00 | 6,310.00 | 6,150.00 | 6,160.00 | 6,160.00 | -0.65% | 79,218 |
| Jul 25, 2025 | 6,205.00 | 6,245.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.48% | 201,703 |
| Jul 24, 2025 | 6,205.00 | 6,251.40 | 6,170.00 | 6,230.00 | 6,230.00 | 0.73% | 89,740 |
| Jul 23, 2025 | 6,180.00 | 6,256.80 | 6,170.00 | 6,185.00 | 6,185.00 | 1.39% | 119,097 |
| Jul 22, 2025 | 6,175.00 | 6,190.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 164,837 |
| Jul 21, 2025 | 6,210.00 | 6,290.00 | 6,170.00 | 6,200.00 | 6,200.00 | -0.08% | 153,546 |
| Jul 18, 2025 | 6,185.00 | 6,242.99 | 6,150.00 | 6,205.00 | 6,205.00 | 0.98% | 284,130 |
| Jul 17, 2025 | 6,110.00 | 6,165.00 | 6,060.00 | 6,145.00 | 6,145.00 | 2.08% | 93,038 |
| Jul 16, 2025 | 5,965.00 | 6,100.00 | 5,955.00 | 6,020.00 | 6,020.00 | -0.33% | 106,561 |
| Jul 15, 2025 | 6,010.00 | 6,130.00 | 6,010.00 | 6,040.00 | 6,040.00 | 0.33% | 211,127 |
| Jul 14, 2025 | 6,115.00 | 6,150.00 | 6,005.00 | 6,020.00 | 6,020.00 | -2.59% | 96,506 |
| Jul 11, 2025 | 6,235.00 | 6,280.00 | 6,151.00 | 6,180.00 | 6,180.00 | -2.45% | 114,140 |
| Jul 10, 2025 | 6,240.00 | 6,405.00 | 6,195.00 | 6,335.00 | 6,335.00 | 2.34% | 123,143 |
| Jul 9, 2025 | 6,245.00 | 6,245.00 | 6,095.00 | 6,190.00 | 6,190.00 | 0.73% | 186,441 |
| Jul 8, 2025 | 6,165.00 | 6,165.00 | 6,050.00 | 6,145.00 | 6,145.00 | 0.57% | 195,821 |
| Jul 7, 2025 | 6,120.00 | 6,194.14 | 6,105.00 | 6,110.00 | 6,110.00 | -0.97% | 126,021 |
| Jul 4, 2025 | 6,135.00 | 6,200.00 | 5,985.00 | 6,170.00 | 6,170.00 | -0.16% | 90,015 |
| Jul 3, 2025 | 6,210.00 | 6,245.00 | 6,153.62 | 6,180.00 | 6,180.00 | 0.08% | 172,105 |
| Jul 2, 2025 | 5,920.00 | 6,190.00 | 5,910.00 | 6,175.00 | 6,175.00 | 4.40% | 224,074 |
| Jul 1, 2025 | 5,975.00 | 6,005.00 | 5,845.00 | 5,915.00 | 5,915.00 | -0.67% | 205,045 |
| Jun 30, 2025 | 6,095.00 | 6,115.00 | 5,955.00 | 5,955.00 | 5,955.00 | -2.38% | 133,094 |
| Jun 27, 2025 | 6,000.00 | 6,115.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.92% | 180,894 |
| Jun 26, 2025 | 5,845.00 | 6,005.00 | 5,845.00 | 5,985.00 | 5,985.00 | 2.57% | 140,664 |
| Jun 25, 2025 | 5,900.00 | 5,945.00 | 5,835.00 | 5,835.00 | 5,835.00 | -1.19% | 197,578 |
| Jun 24, 2025 | 5,950.00 | 5,995.00 | 5,890.00 | 5,905.00 | 5,905.00 | 1.46% | 129,021 |
| Jun 23, 2025 | 5,740.00 | 5,825.00 | 5,735.00 | 5,820.00 | 5,820.00 | 0.17% | 221,257 |
| Jun 20, 2025 | 5,915.00 | 5,940.00 | 5,755.00 | 5,810.00 | 5,810.00 | -0.60% | 416,181 |
| Jun 19, 2025 | 5,770.00 | 5,890.00 | 5,770.00 | 5,845.00 | 5,845.00 | 0.17% | 80,463 |
| Jun 18, 2025 | 5,890.00 | 5,915.00 | 5,795.00 | 5,835.00 | 5,835.00 | -0.85% | 97,719 |
| Jun 17, 2025 | 5,920.00 | 6,004.00 | 5,870.03 | 5,885.00 | 5,885.00 | -0.93% | 95,346 |
| Jun 16, 2025 | 6,050.00 | 6,050.00 | 5,905.00 | 5,940.00 | 5,940.00 | -0.08% | 79,431 |
| Jun 13, 2025 | 5,875.00 | 6,000.00 | 5,875.00 | 5,945.00 | 5,945.00 | -0.75% | 232,313 |
| Jun 12, 2025 | 5,965.00 | 6,005.00 | 5,925.00 | 5,990.00 | 5,990.00 | -0.25% | 146,350 |
| Jun 11, 2025 | 5,985.00 | 6,050.00 | 5,970.00 | 6,005.00 | 6,005.00 | 0.17% | 177,321 |
| Jun 10, 2025 | 5,920.00 | 6,015.00 | 5,895.00 | 5,995.00 | 5,995.00 | 0.93% | 128,439 |
| Jun 9, 2025 | 5,760.00 | 5,940.00 | 5,724.50 | 5,940.00 | 5,940.00 | 3.30% | 182,714 |
| Jun 6, 2025 | 5,700.00 | 5,780.00 | 5,675.00 | 5,750.00 | 5,750.00 | 0.17% | 92,571 |
| Jun 5, 2025 | 5,775.00 | 5,810.00 | 5,703.89 | 5,740.00 | 5,740.00 | -0.35% | 178,286 |
| Jun 4, 2025 | 5,665.00 | 5,825.00 | 5,665.00 | 5,760.00 | 5,760.00 | 1.77% | 139,429 |
| Jun 3, 2025 | 5,605.00 | 5,680.00 | 5,535.00 | 5,660.00 | 5,660.00 | 0.89% | 120,291 |
| Jun 2, 2025 | 5,655.00 | 5,705.00 | 5,580.00 | 5,610.00 | 5,610.00 | -1.84% | 103,746 |
| May 30, 2025 | 5,805.00 | 5,840.35 | 5,715.00 | 5,715.00 | 5,715.00 | -1.72% | 725,168 |
| May 29, 2025 | 5,895.00 | 5,945.00 | 5,790.00 | 5,815.00 | 5,815.00 | 0.09% | 65,165 |
| May 28, 2025 | 5,825.00 | 5,885.00 | 5,805.00 | 5,810.00 | 5,810.00 | -0.34% | 181,337 |
| May 27, 2025 | 5,785.00 | 5,910.00 | 5,765.00 | 5,830.00 | 5,830.00 | 2.01% | 261,486 |
| May 23, 2025 | 5,775.00 | 5,835.00 | 5,685.00 | 5,715.00 | 5,715.00 | -1.21% | 246,241 |