Spirax Group plc (LON:SPX)
London · Delayed Price · Currency is GBP · Price in GBX 7,325.00
+40.00 (0.55%)
Oct 14, 2026, 4:37 PM GMT
Spirax Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7,335.00 | 7,415.00 | 7,275.00 | 7,325.00 | 7,325.00 | 1.25% | 166,320 |
| Oct 13, 2026 | 7,300.00 | 7,356.75 | 7,260.00 | 7,285.00 | 7,234.88 | 0.14% | 115,732 |
| Oct 12, 2026 | 7,295.00 | 7,335.00 | 7,254.40 | 7,275.00 | 7,224.94 | 0.07% | 112,254 |
| Oct 9, 2026 | 7,100.00 | 7,270.00 | 7,100.00 | 7,270.00 | 7,219.98 | 3.64% | 153,528 |
| Oct 8, 2026 | 7,075.00 | 7,125.00 | 7,005.00 | 7,015.00 | 6,966.73 | -1.75% | 154,115 |
| Oct 7, 2026 | 7,435.00 | 7,435.00 | 7,130.00 | 7,140.00 | 7,090.87 | -2.99% | 95,201 |
| Oct 6, 2026 | 7,350.00 | 7,480.00 | 7,285.00 | 7,360.00 | 7,309.36 | 1.17% | 119,135 |
| Oct 5, 2026 | 7,235.00 | 7,295.00 | 7,195.00 | 7,275.00 | 7,224.94 | 0.48% | 87,053 |
| Oct 2, 2026 | 7,270.00 | 7,360.00 | 7,225.00 | 7,240.00 | 7,190.18 | 0.91% | 164,035 |
| Oct 1, 2026 | 7,155.00 | 7,275.00 | 7,100.00 | 7,175.00 | 7,125.63 | -1.10% | 233,019 |
| Sep 30, 2026 | 7,335.00 | 7,375.00 | 7,225.00 | 7,255.00 | 7,205.08 | 0.83% | 281,914 |
| Sep 29, 2026 | 7,180.00 | 7,340.00 | 7,165.00 | 7,195.00 | 7,145.49 | 0.77% | 112,037 |
| Sep 28, 2026 | 7,080.00 | 7,235.70 | 7,040.00 | 7,140.00 | 7,090.87 | 1.28% | 202,794 |
| Sep 25, 2026 | 6,970.00 | 7,078.15 | 6,970.00 | 7,050.00 | 7,001.49 | 1.15% | 407,784 |
| Sep 24, 2026 | 7,105.00 | 7,150.00 | 6,970.00 | 6,970.00 | 6,922.04 | -1.97% | 236,215 |
| Sep 23, 2026 | 7,195.00 | 7,225.00 | 7,070.00 | 7,110.00 | 7,061.08 | -2.27% | 127,044 |
| Sep 22, 2026 | 7,215.00 | 7,340.00 | 7,185.00 | 7,275.00 | 7,224.94 | 1.25% | 240,346 |
| Sep 21, 2026 | 6,995.00 | 7,185.00 | 6,965.00 | 7,185.00 | 7,135.56 | 4.06% | 152,973 |
| Sep 18, 2026 | 7,075.00 | 7,075.00 | 6,900.00 | 6,905.00 | 6,857.49 | -0.93% | 487,269 |
| Sep 17, 2026 | 6,810.00 | 7,000.00 | 6,810.00 | 6,970.00 | 6,922.04 | 1.68% | 194,798 |
| Sep 16, 2026 | 6,785.00 | 6,895.87 | 6,765.00 | 6,855.00 | 6,807.83 | 1.03% | 186,800 |
| Sep 15, 2026 | 6,675.00 | 6,860.00 | 6,675.00 | 6,785.00 | 6,738.32 | 0.97% | 202,223 |
| Sep 14, 2026 | 6,855.00 | 6,855.00 | 6,685.00 | 6,720.00 | 6,673.76 | -1.97% | 120,551 |
| Sep 11, 2026 | 6,865.00 | 6,925.00 | 6,840.00 | 6,855.00 | 6,807.83 | 0.29% | 133,794 |
| Sep 10, 2026 | 6,995.00 | 7,010.00 | 6,805.00 | 6,835.00 | 6,787.97 | -2.43% | 153,056 |
| Sep 9, 2026 | 7,040.00 | 7,140.00 | 6,975.00 | 7,005.00 | 6,956.80 | -1.34% | 99,654 |
| Sep 8, 2026 | 6,940.00 | 7,160.00 | 6,940.00 | 7,100.00 | 7,051.15 | 1.79% | 137,919 |
| Sep 7, 2026 | 6,960.00 | 7,020.00 | 6,920.00 | 6,975.00 | 6,927.01 | 0.22% | 180,509 |
| Sep 4, 2026 | 6,865.00 | 6,975.00 | 6,850.00 | 6,960.00 | 6,912.11 | 1.46% | 117,847 |
| Sep 3, 2026 | 6,885.00 | 6,940.00 | 6,775.00 | 6,860.00 | 6,812.80 | -0.15% | 132,451 |
| Sep 2, 2026 | 6,895.00 | 6,925.00 | 6,815.00 | 6,870.00 | 6,822.73 | -0.58% | 180,819 |
| Sep 1, 2026 | 7,070.00 | 7,105.00 | 6,910.00 | 6,910.00 | 6,862.46 | -2.81% | 151,907 |
| Aug 28, 2026 | 7,155.00 | 7,245.00 | 7,095.00 | 7,110.00 | 7,061.08 | -0.42% | 221,477 |
| Aug 27, 2026 | 7,240.00 | 7,280.00 | 7,135.00 | 7,140.00 | 7,090.87 | -0.90% | 84,076 |
| Aug 26, 2026 | 7,160.00 | 7,310.00 | 7,145.00 | 7,205.00 | 7,155.43 | 0.63% | 249,077 |
| Aug 25, 2026 | 7,035.00 | 7,225.00 | 7,035.00 | 7,160.00 | 7,110.74 | 1.78% | 91,661 |
| Aug 24, 2026 | 7,050.00 | 7,100.00 | 7,015.00 | 7,035.00 | 6,986.60 | -0.35% | 390,159 |
| Aug 21, 2026 | 7,000.00 | 7,090.00 | 6,945.25 | 7,060.00 | 7,011.42 | 1.51% | 99,985 |
| Aug 20, 2026 | 7,005.00 | 7,010.00 | 6,830.00 | 6,955.00 | 6,907.15 | -0.64% | 373,325 |
| Aug 19, 2026 | 7,010.00 | 7,033.50 | 6,895.00 | 7,000.00 | 6,951.84 | -0.14% | 351,853 |
| Aug 18, 2026 | 6,970.00 | 7,050.00 | 6,960.00 | 7,010.00 | 6,961.77 | -0.14% | 336,125 |
| Aug 17, 2026 | 7,040.00 | 7,040.00 | 6,887.55 | 7,020.00 | 6,971.70 | - | 129,910 |
| Aug 14, 2026 | 7,145.00 | 7,250.00 | 7,020.00 | 7,020.00 | 6,971.70 | -1.61% | 136,559 |
| Aug 13, 2026 | 7,325.00 | 7,402.23 | 7,130.00 | 7,135.00 | 7,085.91 | -1.11% | 289,031 |
| Aug 12, 2026 | 7,275.00 | 7,405.00 | 7,134.42 | 7,215.00 | 7,165.36 | -0.14% | 223,611 |
| Aug 11, 2026 | 7,420.00 | 7,568.64 | 6,830.00 | 7,225.00 | 7,175.29 | -5.56% | 816,338 |
| Aug 10, 2026 | 7,470.00 | 7,650.00 | 7,445.00 | 7,650.00 | 7,597.36 | 2.00% | 180,156 |
| Aug 7, 2026 | 7,390.00 | 7,550.00 | 7,369.50 | 7,500.00 | 7,448.40 | 1.69% | 414,865 |
| Aug 6, 2026 | 7,390.00 | 7,460.00 | 7,350.00 | 7,375.00 | 7,324.26 | 0.41% | 158,109 |
| Aug 5, 2026 | 7,385.00 | 7,415.00 | 7,315.00 | 7,345.00 | 7,294.46 | 0.75% | 339,987 |