Spirax Group plc (SPXSF)
OTCMKTS
· Delayed Price · Currency is USD
82.84
+2.74 (3.41%)
May 15, 2025, 2:22 PM EDT
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - | - |
| May 13, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - | - |
| May 12, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - | - |
| May 9, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.56% | 296 |
| May 8, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 3.60% | 500 |
| May 7, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - | 1,301 |
| May 6, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - | - |
| May 5, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - | - |
| May 2, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - | - |
| May 1, 2025 | 76.87 | 76.88 | 76.87 | 76.88 | 76.88 | -4.82% | 212 |
| Apr 30, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - | - |
| Apr 29, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - | - |
| Apr 28, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - | - |
| Apr 25, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - | - |
| Apr 24, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - | - |
| 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 |