Spirax Group plc (LON:SPX)
London · Delayed Price · Currency is GBP · Price in GBp 7,295.00
+30.00 (0.41%)
Aug 29, 2025, 4:37 PM BST
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7,270.00 | 7,310.00 | 7,240.00 | 7,295.00 | 7,295.00 | 0.41% | 315,265 |
| 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 |
| Aug 4, 2025 | 6,170.00 | 6,245.00 | 6,130.00 | 6,130.00 | 6,130.00 | -1.68% | 184,128 |
| Aug 1, 2025 | 6,290.00 | 6,330.00 | 6,210.00 | 6,235.00 | 6,235.00 | -1.73% | 92,398 |
| 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 |