Spirax Group plc (LON:SPX)
London · Delayed Price · Currency is GBP · Price in GBX 7,545.00
+55.00 (0.73%)
At close: Mar 4, 2026
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7,470.00 | 7,575.00 | 7,405.87 | 7,475.00 | - | -0.20% | 46,933 |
| 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% | 141,133 |
| 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 | 7,950.00 | 7,840.00 | 7,840.00 | 7,840.00 | -1.01% | 128,646 |
| 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% | 266,159 |
| 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% | 334,395 |
| 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% | 223,638 |
| 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 | 7,165.00 | 7,400.00 | 7,400.00 | 1.58% | 115,725 |
| 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% | 139,192 |
| 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% | 220,306 |
| 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% | 99,024 |
| Jan 22, 2026 | 7,215.00 | 7,395.00 | 7,190.00 | 7,370.00 | 7,370.00 | 3.08% | 183,505 |
| Jan 21, 2026 | 7,015.00 | 7,150.00 | 6,995.00 | 7,150.00 | 7,150.00 | 1.85% | 197,766 |
| 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 | 7,170.00 | 7,185.00 | 7,185.00 | -0.96% | 174,134 |
| Jan 15, 2026 | 7,045.00 | 7,270.00 | 7,035.00 | 7,255.00 | 7,255.00 | 2.76% | 327,605 |
| Jan 14, 2026 | 7,065.00 | 7,085.00 | 6,925.00 | 7,060.00 | 7,060.00 | 0.64% | 157,072 |
| Jan 13, 2026 | 7,130.00 | 7,130.00 | 6,985.00 | 7,015.00 | 7,015.00 | -1.41% | 110,715 |
| Jan 12, 2026 | 7,115.00 | 7,155.00 | 7,070.00 | 7,115.00 | 7,115.00 | 0.07% | 78,983 |
| Jan 9, 2026 | 6,985.00 | 7,110.00 | 6,960.00 | 7,110.00 | 7,110.00 | 2.45% | 109,170 |
| Jan 8, 2026 | 6,910.00 | 7,000.00 | 6,840.00 | 6,940.00 | 6,940.00 | -0.14% | 139,622 |
| Jan 7, 2026 | 7,010.00 | 7,010.00 | 6,890.00 | 6,950.00 | 6,950.00 | -0.22% | 274,918 |
| Jan 6, 2026 | 6,850.00 | 6,965.00 | 6,640.00 | 6,965.00 | 6,965.00 | 1.60% | 161,024 |
| Jan 5, 2026 | 6,895.00 | 6,975.00 | 6,765.00 | 6,855.00 | 6,855.00 | 0.22% | 107,181 |
| Jan 2, 2026 | 6,985.00 | 6,985.00 | 6,770.00 | 6,840.00 | 6,840.00 | 0.29% | 171,158 |
| Dec 31, 2025 | 6,890.00 | 6,950.00 | 6,805.00 | 6,820.00 | 6,820.00 | -0.58% | 32,889 |
| Dec 30, 2025 | 6,835.00 | 6,860.00 | 6,795.00 | 6,860.00 | 6,860.00 | 0.66% | 47,942 |
| Dec 29, 2025 | 6,805.00 | 6,825.00 | 6,740.00 | 6,815.00 | 6,815.00 | 0.59% | 84,953 |
| Dec 24, 2025 | 6,730.00 | 6,800.00 | 6,730.00 | 6,775.00 | 6,775.00 | - | 28,955 |
| Dec 23, 2025 | 6,820.00 | 6,845.00 | 6,765.00 | 6,775.00 | 6,775.00 | -0.73% | 55,581 |
| Dec 22, 2025 | 6,780.00 | 6,851.75 | 6,755.00 | 6,825.00 | 6,825.00 | -0.36% | 80,497 |