Spirax Group plc (SPXSF)
OTCMKTS
· Delayed Price · Currency is USD
91.54
-0.18 (-0.19%)
Mar 12, 2025, 10:49 AM EST
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 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 | - | - |
| Feb 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Feb 7, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Feb 6, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.12% | 289 |
| Feb 5, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | - |
| Feb 4, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | - |
| Feb 3, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | - |
| Jan 31, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | - |
| Jan 30, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | - |
| Jan 29, 2025 | 97.64 | 99.10 | 97.64 | 99.10 | 99.10 | 17.47% | 4,239 |
| Jan 28, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - | - |
| Jan 27, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - | - |
| Jan 24, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - | - |
| Jan 23, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - | - |
| Jan 22, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - | - |
| Jan 21, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - | - |
| Jan 17, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - | - |
| Jan 16, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - | - |
| Jan 15, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | 5.04% | 12 |
| Jan 14, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - | - |
| Jan 13, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - | - |
| Jan 10, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - | - |
| Jan 8, 2025 | 80.53 | 80.53 | 80.31 | 80.31 | 80.31 | -4.11% | 385 |
| Jan 7, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - | - |
| Jan 6, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - | - |
| Jan 3, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - | - |
| Jan 2, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - | - |
| Dec 31, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -3.01% | 636 |
| Dec 30, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - | - |
| Dec 27, 2024 | 84.46 | 86.35 | 84.46 | 86.35 | 86.35 | -0.76% | 300 |