Spirax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	39.47	40.24	39.47	40.15	-	1.34%	7,569
Apr 23, 2025	39.81	39.82	39.35	39.62	39.62	3.61%	30,353
Apr 22, 2025	38.50	38.77	38.24	38.24	38.24	0.61%	48,221
Apr 21, 2025	38.67	38.85	37.79	38.01	38.01	-1.60%	22,416
Apr 17, 2025	38.56	38.95	37.29	38.63	38.63	-0.39%	13,621
Apr 16, 2025	38.98	39.27	38.73	38.78	38.78	-1.67%	11,599
Apr 15, 2025	39.25	39.67	39.15	39.44	39.44	1.41%	34,278
Apr 14, 2025	38.60	39.48	38.60	38.89	38.89	0.88%	28,002
Apr 11, 2025	38.25	38.68	37.89	38.55	38.55	2.28%	21,966
Apr 10, 2025	37.81	37.95	36.97	37.69	37.69	-1.98%	44,307
Apr 9, 2025	35.90	39.14	35.27	38.45	38.45	8.54%	88,662
Apr 8, 2025	36.89	36.90	35.02	35.43	35.43	0.13%	67,622
Apr 7, 2025	35.41	37.78	34.93	35.38	35.38	-4.74%	53,855
Apr 4, 2025	37.71	37.90	37.14	37.14	37.14	-4.43%	14,916
Apr 3, 2025	39.40	39.50	38.86	38.86	38.86	-3.57%	23,235
Apr 2, 2025	39.56	40.33	39.56	40.30	40.30	-0.40%	22,386
Apr 1, 2025	40.77	40.93	40.25	40.46	40.46	-0.39%	36,511
Mar 31, 2025	40.46	40.62	40.16	40.62	40.62	-2.50%	89,357
Mar 28, 2025	42.04	42.04	41.63	41.66	41.66	-2.34%	9,662
Mar 27, 2025	42.99	43.08	42.66	42.66	42.66	-1.10%	10,624
Mar 26, 2025	43.43	43.43	42.82	43.13	43.13	-1.68%	5,081
Mar 25, 2025	43.98	44.14	43.82	43.87	43.87	-0.41%	8,184
Mar 24, 2025	44.10	44.10	43.60	44.05	44.05	0.35%	18,083
Mar 21, 2025	43.58	43.92	43.21	43.90	43.90	-1.86%	8,092
Mar 20, 2025	44.50	45.13	44.50	44.73	44.73	-0.72%	48,364
Mar 19, 2025	45.04	45.17	44.85	45.06	45.06	-0.25%	65,157
Mar 18, 2025	44.50	45.47	44.50	45.17	45.17	-0.14%	106,078
Mar 17, 2025	45.27	45.29	45.03	45.23	45.23	0.11%	3,442
Mar 14, 2025	44.75	45.33	44.74	45.18	45.18	-1.94%	14,333
Mar 13, 2025	45.71	46.29	45.71	46.08	46.08	-0.28%	8,489
Mar 12, 2025	45.95	46.46	45.95	46.20	46.20	5.20%	11,617
Mar 11, 2025	43.74	44.23	43.18	43.92	43.92	-2.75%	6,077
Mar 10, 2025	46.11	46.11	45.09	45.16	45.16	-4.52%	14,700
Mar 7, 2025	46.83	47.44	46.83	47.30	47.30	-0.08%	1,995
Mar 6, 2025	48.00	48.00	47.34	47.34	47.34	0.25%	2,881
Mar 5, 2025	46.59	47.33	46.59	47.22	47.22	1.90%	2,532
Mar 4, 2025	45.39	46.63	45.25	46.34	46.34	3.15%	11,589
Mar 3, 2025	45.70	45.74	44.87	44.93	44.93	-1.50%	8,973
Feb 28, 2025	45.97	45.97	45.27	45.61	45.61	-0.64%	5,173
Feb 27, 2025	45.90	46.25	45.90	45.91	45.91	-2.04%	5,494
Feb 26, 2025	47.15	47.33	46.86	46.86	46.86	-0.72%	3,056
Feb 25, 2025	47.14	47.22	46.89	47.20	47.20	-1.09%	2,186
Feb 24, 2025	47.97	48.07	47.72	47.72	47.72	-0.06%	8,715
Feb 21, 2025	47.75	47.75	47.75	47.75	47.75	-0.96%	1,276
Feb 20, 2025	47.98	48.22	47.94	48.22	48.22	0.87%	1,423
Feb 19, 2025	47.75	47.80	47.56	47.80	47.80	-3.96%	3,180
Feb 18, 2025	49.77	49.77	49.77	49.77	49.77	-	918
Feb 14, 2025	49.72	50.10	49.62	49.77	49.77	0.61%	35,826
Feb 13, 2025	49.00	49.47	49.00	49.47	49.47	2.57%	16,218
Feb 12, 2025	48.08	48.44	48.07	48.23	48.23	-0.45%	87,014