Spirax Group plc (LON:SPX)
London · Delayed Price · Currency is GBP · Price in GBX 6,900.00
+35.00 (0.51%)
Jun 3, 2026, 4:53 PM GMT
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 7,758.00 | 7,426.00 | 7,590.00 | 7,590.00 | 2.96% | 296,531 |
| May 5, 2026 | 7,220.00 | 7,372.00 | 7,146.00 | 7,372.00 | 7,372.00 | 3.86% | 243,794 |
| May 1, 2026 | 7,036.00 | 7,134.00 | 6,976.00 | 7,098.00 | 7,098.00 | -0.98% | 169,771 |
| 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% | 321,665 |
| Apr 27, 2026 | 7,342.00 | 7,396.00 | 7,322.00 | 7,386.00 | 7,386.00 | 0.41% | 160,619 |
| 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 | 1.02% | 120,154 |
| Apr 22, 2026 | 7,542.00 | 7,564.55 | 7,452.00 | 7,452.00 | 7,330.90 | -0.53% | 212,712 |
| 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 |