Spirax Group plc (LON:SPX)
London · Delayed Price · Currency is GBP · Price in GBX 6,960.00
+30.00 (0.43%)
Jul 17, 2026, 4:47 PM GMT
Spirax Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6,870.00 | 6,960.00 | 6,820.00 | 6,960.00 | 6,960.00 | 0.43% | 175,955 |
| Jul 16, 2026 | 6,620.00 | 6,930.00 | 6,610.00 | 6,930.00 | 6,930.00 | 4.21% | 182,252 |
| Jul 15, 2026 | 6,570.00 | 6,650.00 | 6,510.00 | 6,650.00 | 6,650.00 | 0.99% | 193,548 |
| Jul 14, 2026 | 6,470.00 | 6,635.00 | 6,445.00 | 6,585.00 | 6,585.00 | 0.77% | 170,030 |
| Jul 13, 2026 | 6,470.00 | 6,535.00 | 6,415.00 | 6,535.00 | 6,535.00 | -0.31% | 97,912 |
| Jul 10, 2026 | 6,420.00 | 6,555.00 | 6,390.00 | 6,555.00 | 6,555.00 | 2.50% | 182,517 |
| Jul 9, 2026 | 6,300.00 | 6,410.00 | 6,240.00 | 6,395.00 | 6,395.00 | 1.51% | 188,407 |
| Jul 8, 2026 | 6,465.00 | 6,486.69 | 6,263.00 | 6,300.00 | 6,300.00 | -3.23% | 200,326 |
| Jul 7, 2026 | 6,775.00 | 6,775.00 | 6,500.00 | 6,510.00 | 6,510.00 | -2.91% | 169,831 |
| Jul 6, 2026 | 6,685.00 | 6,745.00 | 6,615.00 | 6,705.00 | 6,705.00 | -1.03% | 205,461 |
| Jul 3, 2026 | 6,770.00 | 6,875.00 | 6,765.00 | 6,775.00 | 6,775.00 | 0.07% | 81,378 |
| Jul 2, 2026 | 6,705.00 | 6,860.00 | 6,650.00 | 6,770.00 | 6,770.00 | -0.22% | 133,335 |
| Jul 1, 2026 | 6,805.00 | 6,850.00 | 6,710.00 | 6,785.00 | 6,785.00 | -0.73% | 143,772 |
| Jun 30, 2026 | 6,890.00 | 6,975.00 | 6,835.00 | 6,835.00 | 6,835.00 | 0.74% | 229,426 |
| Jun 29, 2026 | 6,865.00 | 6,910.00 | 6,785.00 | 6,785.00 | 6,785.00 | -1.24% | 198,266 |
| Jun 26, 2026 | 6,940.00 | 6,950.00 | 6,820.00 | 6,870.00 | 6,870.00 | -1.65% | 147,978 |
| Jun 25, 2026 | 6,820.00 | 7,045.00 | 6,820.00 | 6,985.00 | 6,985.00 | 1.38% | 134,675 |
| Jun 24, 2026 | 6,770.00 | 6,905.00 | 6,710.00 | 6,890.00 | 6,890.00 | 1.32% | 274,666 |
| Jun 23, 2026 | 6,890.00 | 6,890.00 | 6,790.00 | 6,800.00 | 6,800.00 | -2.44% | 101,985 |
| Jun 22, 2026 | 7,610.00 | 7,055.00 | 6,930.00 | 6,970.00 | 6,970.00 | -1.13% | 164,239 |
| Jun 19, 2026 | 7,075.00 | 7,105.00 | 7,010.00 | 7,050.00 | 7,050.00 | -0.84% | 356,219 |
| Jun 18, 2026 | 6,935.00 | 7,145.00 | 6,925.00 | 7,110.00 | 7,110.00 | 2.08% | 198,960 |
| Jun 17, 2026 | 7,005.00 | 7,080.00 | 6,935.00 | 6,965.00 | 6,965.00 | 0.29% | 139,045 |
| Jun 16, 2026 | 6,475.00 | 6,970.00 | 6,855.00 | 6,945.00 | 6,945.00 | 0.87% | 121,995 |
| Jun 15, 2026 | 6,980.00 | 7,030.00 | 6,865.00 | 6,885.00 | 6,885.00 | 1.10% | 103,036 |
| Jun 12, 2026 | 6,870.00 | 6,895.00 | 6,725.00 | 6,810.00 | 6,810.00 | 1.72% | 112,391 |
| Jun 11, 2026 | 6,765.00 | 6,790.00 | 6,634.00 | 6,695.00 | 6,695.00 | -1.25% | 163,537 |
| Jun 10, 2026 | 6,700.00 | 6,885.00 | 6,700.00 | 6,780.00 | 6,780.00 | -0.22% | 136,277 |
| Jun 9, 2026 | 6,780.00 | 6,905.00 | 6,760.00 | 6,795.00 | 6,795.00 | 0.37% | 203,626 |
| Jun 8, 2026 | 6,710.00 | 6,780.00 | 6,655.00 | 6,770.00 | 6,770.00 | -0.73% | 227,864 |
| Jun 5, 2026 | 6,955.00 | 6,990.00 | 6,820.00 | 6,820.00 | 6,820.00 | -1.52% | 319,424 |
| Jun 4, 2026 | 6,935.00 | 6,951.30 | 6,855.00 | 6,925.00 | 6,925.00 | 0.36% | 148,044 |
| Jun 3, 2026 | 6,825.00 | 6,900.00 | 6,820.00 | 6,900.00 | 6,900.00 | 0.51% | 112,466 |
| Jun 2, 2026 | 6,905.00 | 6,965.00 | 6,800.00 | 6,865.00 | 6,865.00 | 0.44% | 135,863 |
| Jun 1, 2026 | 6,940.00 | 6,970.00 | 6,775.00 | 6,835.00 | 6,835.00 | -1.87% | 347,905 |
| May 29, 2026 | 6,985.00 | 7,050.00 | 6,935.00 | 6,965.00 | 6,965.00 | -0.36% | 621,702 |
| May 28, 2026 | 6,985.00 | 7,015.00 | 6,925.00 | 6,990.00 | 6,990.00 | -0.78% | 155,801 |
| May 27, 2026 | 6,995.00 | 7,190.00 | 6,995.00 | 7,045.00 | 7,045.00 | 1.37% | 143,288 |
| May 26, 2026 | 7,090.00 | 7,225.00 | 6,950.00 | 6,950.00 | 6,950.00 | -0.36% | 138,562 |
| May 22, 2026 | 6,980.00 | 7,020.00 | 6,905.00 | 6,975.00 | 6,975.00 | 0.87% | 210,802 |
| May 21, 2026 | 6,905.00 | 6,985.00 | 6,885.00 | 6,915.00 | 6,915.00 | -0.43% | 192,486 |
| May 20, 2026 | 6,815.00 | 7,010.00 | 5,950.00 | 6,945.00 | 6,945.00 | 1.61% | 128,796 |
| May 19, 2026 | 6,890.00 | 7,025.00 | 6,815.00 | 6,835.00 | 6,835.00 | -1.01% | 170,610 |
| May 18, 2026 | 6,865.00 | 6,995.00 | 6,810.00 | 6,905.00 | 6,905.00 | -0.14% | 120,431 |
| May 15, 2026 | 7,050.00 | 7,135.00 | 6,840.00 | 6,915.00 | 6,915.00 | -3.22% | 207,993 |
| May 14, 2026 | 7,035.00 | 7,145.00 | 7,005.00 | 7,145.00 | 7,145.00 | 1.49% | 91,893 |
| May 13, 2026 | 7,220.00 | 7,255.00 | 6,920.00 | 7,040.00 | 7,040.00 | -1.74% | 200,525 |
| May 12, 2026 | 7,215.00 | 7,310.00 | 7,165.00 | 7,165.00 | 7,165.00 | -2.78% | 138,486 |
| May 11, 2026 | 7,605.00 | 7,605.00 | 7,340.00 | 7,370.00 | 7,370.00 | -1.02% | 103,727 |
| May 8, 2026 | 7,360.00 | 7,486.00 | 7,304.00 | 7,446.00 | 7,446.00 | -0.13% | 101,367 |