Spirax Group plc (SPXSF)
OTCMKTS
· Delayed Price · Currency is USD
80.78
-11.37 (-12.34%)
Apr 23, 2025, 4:00 PM EDT
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 16.74% | 139 |
| Apr 22, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - | - |
| Apr 21, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - | - |
| Apr 17, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - | - |
| Apr 16, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - | - |
| Apr 15, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - | - |
| Apr 14, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - | - |
| Apr 11, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - | 848 |
| Apr 10, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - | - |
| Apr 9, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -8.42% | 404 |
| Apr 8, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - | - |
| Apr 7, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -6.15% | 8 |
| Apr 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Apr 3, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Apr 2, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -7.68% | 1 |
| Apr 1, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - | - |
| Mar 31, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - | - |
| Mar 28, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - | 898 |
| Mar 27, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - | - |
| Mar 26, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - | - |
| Mar 25, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - | - |
| Mar 24, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - | - |
| Mar 21, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - | - |
| Mar 20, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - | - |
| Mar 19, 2025 | 87.24 | 87.24 | 87.20 | 87.20 | 87.20 | -1.75% | 289 |
| Mar 18, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - | - |
| Mar 17, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - | - |
| Mar 14, 2025 | 89.40 | 89.40 | 88.75 | 88.75 | 88.75 | -3.05% | 496 |
| Mar 13, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - | - |
| Mar 12, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | -0.19% | 335 |
| Mar 11, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - | - |
| Mar 10, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - | - |
| Mar 7, 2025 | 92.15 | 92.15 | 91.72 | 91.72 | 91.72 | 0.56% | 2,179 |
| Mar 6, 2025 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | - | - |
| Mar 5, 2025 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | - | 2 |
| Mar 4, 2025 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | - | - |
| Mar 3, 2025 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | - | - |
| Feb 28, 2025 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | -5.49% | 50 |
| Feb 27, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 85 |
| Feb 26, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Feb 25, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Feb 24, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Feb 21, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Feb 20, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Feb 19, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Feb 18, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.52% | 192 |
| Feb 14, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Feb 13, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Feb 12, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Feb 11, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |