Spirax Group plc (LON:SPX)
London · Delayed Price · Currency is GBP · Price in GBX 7,205.00
+5.00 (0.07%)
Aug 27, 2026, 1:49 PM GMT
Spirax Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7,240.00 | 7,260.00 | 7,175.00 | 7,205.00 | - | - | - |
| Aug 26, 2026 | 7,160.00 | 7,310.00 | 7,145.00 | 7,205.00 | 7,205.00 | 0.63% | 249,077 |
| Aug 25, 2026 | 7,035.00 | 7,225.00 | 7,035.00 | 7,160.00 | 7,160.00 | 1.78% | 91,661 |
| Aug 24, 2026 | 7,050.00 | 7,100.00 | 7,015.00 | 7,035.00 | 7,035.00 | -0.35% | 390,159 |
| Aug 21, 2026 | 7,000.00 | 7,090.00 | 6,945.30 | 7,060.00 | 7,060.00 | 1.51% | 99,985 |
| Aug 20, 2026 | 7,005.00 | 7,010.00 | 6,830.00 | 6,955.00 | 6,955.00 | -0.64% | 373,325 |
| Aug 19, 2026 | 7,010.00 | 7,033.50 | 6,895.00 | 7,000.00 | 7,000.00 | -0.14% | 351,853 |
| Aug 18, 2026 | 6,970.00 | 7,050.00 | 6,960.00 | 7,010.00 | 7,010.00 | -0.14% | 336,125 |
| Aug 17, 2026 | 7,040.00 | 7,040.00 | 6,887.50 | 7,020.00 | 7,020.00 | - | 129,910 |
| Aug 14, 2026 | 7,145.00 | 7,250.00 | 7,020.00 | 7,020.00 | 7,020.00 | -1.61% | 136,559 |
| Aug 13, 2026 | 7,325.00 | 7,402.20 | 7,130.00 | 7,135.00 | 7,135.00 | -1.11% | 289,031 |
| Aug 12, 2026 | 7,275.00 | 7,405.00 | 7,134.40 | 7,215.00 | 7,215.00 | -0.14% | 223,611 |
| Aug 11, 2026 | 7,420.00 | 7,568.60 | 6,830.00 | 7,225.00 | 7,225.00 | -5.56% | 816,338 |
| Aug 10, 2026 | 7,470.00 | 7,650.00 | 7,445.00 | 7,650.00 | 7,650.00 | 2.00% | 180,156 |
| Aug 7, 2026 | 7,390.00 | 7,550.00 | 7,369.50 | 7,500.00 | 7,500.00 | 1.69% | 414,865 |
| Aug 6, 2026 | 7,390.00 | 7,460.00 | 7,350.00 | 7,375.00 | 7,375.00 | 0.41% | 158,109 |
| Aug 5, 2026 | 7,385.00 | 7,415.00 | 7,315.00 | 7,345.00 | 7,345.00 | 0.75% | 339,987 |
| Aug 4, 2026 | 7,155.00 | 7,300.00 | 7,126.10 | 7,290.00 | 7,290.00 | 2.68% | 252,395 |
| Aug 3, 2026 | 7,000.00 | 7,155.00 | 6,960.00 | 7,100.00 | 7,100.00 | 2.23% | 413,044 |
| Jul 31, 2026 | 7,020.00 | 7,110.00 | 6,935.00 | 6,945.00 | 6,945.00 | -0.64% | 185,741 |
| Jul 30, 2026 | 6,900.00 | 7,065.00 | 6,895.00 | 6,990.00 | 6,990.00 | 0.94% | 132,052 |
| Jul 29, 2026 | 7,025.00 | 7,050.00 | 6,875.00 | 6,925.00 | 6,925.00 | -1.07% | 150,035 |
| Jul 28, 2026 | 7,025.00 | 7,065.00 | 6,880.00 | 7,000.00 | 7,000.00 | 0.21% | 123,993 |
| Jul 27, 2026 | 7,225.00 | 7,225.00 | 6,985.00 | 6,985.00 | 6,985.00 | -1.34% | 111,819 |
| Jul 24, 2026 | 6,945.00 | 7,080.00 | 6,945.00 | 7,080.00 | 7,080.00 | 1.72% | 102,693 |
| Jul 23, 2026 | 6,980.00 | 7,030.00 | 6,932.50 | 6,960.00 | 6,960.00 | -1.00% | 141,304 |
| Jul 22, 2026 | 6,890.00 | 7,105.00 | 6,825.00 | 7,030.00 | 7,030.00 | 2.25% | 181,082 |
| Jul 21, 2026 | 6,835.00 | 6,900.00 | 6,780.00 | 6,875.00 | 6,875.00 | -0.07% | 272,825 |
| Jul 20, 2026 | 6,895.00 | 6,960.00 | 6,805.00 | 6,880.00 | 6,880.00 | -1.15% | 135,403 |
| 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% | 189,384 |
| Jul 15, 2026 | 6,570.00 | 6,650.00 | 6,510.00 | 6,650.00 | 6,650.00 | 0.99% | 193,649 |
| 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% | 103,946 |
| 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 | 6,486.70 | 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% | 169,836 |
| 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% | 133,337 |
| Jul 1, 2026 | 6,805.00 | 6,850.00 | 6,710.00 | 6,785.00 | 6,785.00 | -0.73% | 148,401 |
| Jun 30, 2026 | 6,890.00 | 6,975.00 | 6,810.00 | 6,835.00 | 6,835.00 | 0.74% | 231,609 |
| Jun 29, 2026 | 6,865.00 | 6,910.00 | 6,785.00 | 6,785.00 | 6,785.00 | -1.24% | 198,274 |
| Jun 26, 2026 | 6,940.00 | 6,950.00 | 6,820.00 | 6,870.00 | 6,870.00 | -1.65% | 154,368 |
| Jun 25, 2026 | 6,820.00 | 7,045.00 | 6,820.00 | 6,985.00 | 6,985.00 | 1.38% | 134,680 |
| Jun 24, 2026 | 6,770.00 | 6,905.00 | 6,707.80 | 6,890.00 | 6,890.00 | 1.32% | 276,253 |
| Jun 23, 2026 | 6,890.00 | 6,890.00 | 6,790.00 | 6,800.00 | 6,800.00 | -2.44% | 108,148 |
| Jun 22, 2026 | 7,055.00 | 7,610.00 | 6,929.30 | 6,970.00 | 6,970.00 | -1.13% | 164,242 |
| Jun 19, 2026 | 7,075.00 | 7,105.00 | 7,010.00 | 7,050.00 | 7,050.00 | -0.84% | 365,292 |