Spirax Group plc (LON:SPX)
London · Delayed Price · Currency is GBP · Price in GBX 7,040.00
-125.00 (-1.74%)
May 13, 2026, 4:35 PM GMT
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 103,722 |
| May 8, 2026 | 7,360.00 | 7,486.00 | 7,304.00 | 7,446.00 | 7,446.00 | -0.13% | 101,367 |
| May 7, 2026 | 7,620.00 | 7,720.00 | 7,456.00 | 7,456.00 | 7,456.00 | -1.77% | 395,604 |
| May 6, 2026 | 7,626.00 | 7,754.00 | 7,426.00 | 7,590.00 | 7,590.00 | 2.96% | 296,528 |
| May 5, 2026 | 7,220.00 | 7,372.00 | 7,146.00 | 7,372.00 | 7,372.00 | 3.86% | 240,102 |
| May 1, 2026 | 7,036.00 | 7,134.00 | 7,002.00 | 7,098.00 | 7,098.00 | -0.98% | 169,768 |
| Apr 30, 2026 | 7,038.00 | 7,210.00 | 7,008.00 | 7,168.00 | 7,168.00 | 0.59% | 191,314 |
| Apr 29, 2026 | 7,162.00 | 7,234.55 | 7,096.00 | 7,126.00 | 7,126.00 | -1.00% | 169,318 |
| Apr 28, 2026 | 7,532.00 | 7,532.00 | 7,186.00 | 7,198.00 | 7,198.00 | -2.55% | 321,660 |
| Apr 27, 2026 | 7,342.00 | 7,396.00 | 7,322.00 | 7,386.00 | 7,386.00 | 0.41% | 160,593 |
| Apr 24, 2026 | 7,224.00 | 7,420.00 | 7,224.00 | 7,356.00 | 7,356.00 | -0.68% | 300,391 |
| Apr 23, 2026 | 7,230.00 | 7,410.00 | 7,230.00 | 7,406.00 | 7,406.00 | -0.62% | 120,148 |
| Apr 22, 2026 | 7,542.00 | 7,560.00 | 7,452.00 | 7,452.00 | 7,330.90 | -0.53% | 212,709 |
| Apr 21, 2026 | 7,452.00 | 7,514.00 | 7,403.86 | 7,492.00 | 7,370.25 | 0.48% | 192,148 |
| Apr 20, 2026 | 7,592.00 | 7,622.00 | 7,420.00 | 7,456.00 | 7,334.84 | -2.66% | 215,210 |
| Apr 17, 2026 | 7,532.00 | 7,714.00 | 7,474.00 | 7,660.00 | 7,535.52 | 2.30% | 171,240 |
| Apr 16, 2026 | 7,412.00 | 7,524.00 | 7,388.00 | 7,488.00 | 7,366.32 | 1.22% | 87,211 |
| Apr 15, 2026 | 7,430.00 | 7,490.00 | 7,324.00 | 7,398.00 | 7,277.78 | -0.51% | 153,459 |
| Apr 14, 2026 | 7,352.00 | 7,544.00 | 7,352.00 | 7,436.00 | 7,315.16 | 1.45% | 266,183 |
| Apr 13, 2026 | 7,306.00 | 7,388.00 | 7,292.00 | 7,330.00 | 7,210.88 | -1.19% | 312,462 |
| Apr 10, 2026 | 7,334.00 | 7,508.00 | 7,300.00 | 7,418.00 | 7,297.45 | 1.31% | 183,722 |
| Apr 9, 2026 | 7,230.00 | 7,348.00 | 7,198.00 | 7,322.00 | 7,203.01 | 1.10% | 184,083 |
| Apr 8, 2026 | 7,300.00 | 7,306.00 | 7,008.00 | 7,242.00 | 7,124.31 | 8.45% | 188,686 |
| Apr 7, 2026 | 6,876.00 | 6,942.00 | 6,638.00 | 6,678.00 | 6,569.48 | -3.01% | 162,375 |
| Apr 2, 2026 | 6,855.00 | 6,940.00 | 6,740.00 | 6,885.00 | 6,773.11 | -1.22% | 108,303 |
| Apr 1, 2026 | 6,830.00 | 6,970.00 | 6,785.00 | 6,970.00 | 6,856.73 | 4.42% | 294,768 |
| Mar 31, 2026 | 6,585.00 | 6,682.31 | 6,570.00 | 6,675.00 | 6,566.53 | 1.14% | 202,236 |
| Mar 30, 2026 | 6,545.00 | 6,675.00 | 6,545.00 | 6,600.00 | 6,492.75 | 0.08% | 124,107 |
| Mar 27, 2026 | 6,725.00 | 6,750.00 | 6,595.00 | 6,595.00 | 6,487.83 | -1.49% | 154,087 |
| Mar 26, 2026 | 6,700.00 | 6,750.00 | 6,660.57 | 6,695.00 | 6,586.20 | -0.45% | 142,984 |
| Mar 25, 2026 | 6,720.00 | 6,805.00 | 6,575.00 | 6,725.00 | 6,615.71 | 1.05% | 296,473 |
| Mar 24, 2026 | 6,645.00 | 6,675.00 | 6,560.00 | 6,655.00 | 6,546.85 | 0.68% | 152,283 |
| Mar 23, 2026 | 6,290.00 | 6,740.00 | 6,244.22 | 6,610.00 | 6,502.58 | 2.72% | 291,625 |
| Mar 20, 2026 | 6,575.00 | 6,615.00 | 6,390.00 | 6,435.00 | 6,330.43 | -1.38% | 578,577 |
| Mar 19, 2026 | 6,670.00 | 6,710.00 | 6,505.00 | 6,525.00 | 6,418.96 | -3.97% | 205,294 |
| Mar 18, 2026 | 6,755.00 | 6,860.00 | 6,710.00 | 6,795.00 | 6,684.58 | 1.42% | 291,653 |
| Mar 17, 2026 | 6,600.00 | 6,720.00 | 6,475.00 | 6,700.00 | 6,591.12 | 1.06% | 397,646 |
| Mar 16, 2026 | 6,845.00 | 6,845.00 | 6,595.00 | 6,630.00 | 6,522.26 | -2.71% | 196,047 |
| Mar 13, 2026 | 7,100.00 | 7,125.00 | 6,815.00 | 6,815.00 | 6,704.25 | -5.02% | 344,303 |
| Mar 12, 2026 | 7,120.00 | 7,205.00 | 7,040.00 | 7,175.00 | 7,058.40 | 0.77% | 297,356 |
| Mar 11, 2026 | 7,205.00 | 7,280.00 | 7,079.05 | 7,120.00 | 7,004.30 | -2.60% | 410,893 |
| Mar 10, 2026 | 7,290.00 | 7,650.00 | 7,227.16 | 7,310.00 | 7,191.21 | 3.61% | 569,362 |
| Mar 9, 2026 | 6,930.00 | 7,055.00 | 6,795.00 | 7,055.00 | 6,940.35 | -1.60% | 527,046 |
| Mar 6, 2026 | 7,485.00 | 7,520.00 | 7,170.00 | 7,170.00 | 7,053.48 | -3.24% | 454,147 |
| Mar 5, 2026 | 7,420.00 | 7,610.00 | 7,410.00 | 7,410.00 | 7,289.58 | -1.79% | 480,069 |
| Mar 4, 2026 | 7,470.00 | 7,575.00 | 7,405.87 | 7,545.00 | 7,422.39 | 0.73% | 211,327 |
| Mar 3, 2026 | 7,720.00 | 7,720.00 | 7,395.00 | 7,490.00 | 7,368.28 | -3.73% | 218,667 |
| Mar 2, 2026 | 7,805.00 | 7,810.00 | 7,620.00 | 7,780.00 | 7,653.57 | -1.58% | 141,138 |