Spirax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	52.67	53.22	52.66	52.86	52.86	2.69%	4,289
Feb 9, 2026	51.26	51.73	51.26	51.48	51.48	2.57%	1,516
Feb 6, 2026	50.19	50.19	50.19	50.19	50.19	1.61%	848
Feb 5, 2026	49.55	49.55	48.83	49.39	49.39	-1.86%	2,562
Feb 4, 2026	50.46	50.59	50.17	50.33	50.33	1.46%	2,413
Feb 3, 2026	49.93	49.93	49.60	49.60	49.60	-1.21%	1,320
Feb 2, 2026	49.94	50.25	49.90	50.21	50.21	1.05%	4,869
Jan 30, 2026	50.46	50.46	49.69	49.69	49.69	-0.65%	1,004
Jan 29, 2026	50.95	50.95	50.01	50.01	50.01	-1.26%	3,060
Jan 28, 2026	50.21	50.65	49.80	50.65	50.65	-0.44%	2,116
Jan 27, 2026	51.03	51.03	50.68	50.88	50.88	3.13%	12,851
Jan 26, 2026	49.33	49.33	49.33	49.33	49.33	1.12%	733
Jan 23, 2026	48.78	48.78	48.78	48.78	48.78	-1.57%	466
Jan 22, 2026	48.43	49.73	48.43	49.56	49.56	2.87%	11,667
Jan 21, 2026	47.52	48.40	47.52	48.18	48.18	2.20%	6,754
Jan 20, 2026	46.73	47.14	46.73	47.14	47.14	-1.91%	2,519
Jan 16, 2026	48.06	48.06	48.06	48.06	48.06	0.10%	894
Jan 15, 2026	48.16	48.42	48.01	48.01	48.01	2.52%	2,386
Jan 14, 2026	46.95	46.95	46.79	46.83	46.83	-0.70%	3,763
Jan 13, 2026	47.00	47.47	47.00	47.16	47.16	-1.36%	3,656
Jan 12, 2026	47.81	48.58	47.81	47.81	47.81	-0.21%	1,119
Jan 9, 2026	47.32	47.91	47.32	47.91	47.91	2.01%	798
Jan 8, 2026	47.09	47.10	46.97	46.97	46.97	-0.83%	1,143
Jan 7, 2026	47.06	47.36	47.04	47.36	47.36	0.40%	1,331
Jan 6, 2026	46.39	47.17	46.39	47.17	47.17	1.44%	4,616
Jan 5, 2026	46.45	46.77	46.45	46.50	46.50	1.29%	2,044
Jan 2, 2026	45.82	46.27	45.82	45.91	45.91	0.09%	2,749
Dec 31, 2025	45.90	45.90	45.49	45.87	45.87	-1.04%	4,014
Dec 30, 2025	46.05	46.48	46.01	46.35	46.35	1.07%	6,483
Dec 29, 2025	45.72	46.04	45.72	45.86	45.86	0.01%	4,904
Dec 26, 2025	44.77	45.86	44.02	45.86	45.86	0.25%	2,360
Dec 24, 2025	45.60	45.90	45.60	45.74	45.74	0.44%	1,213
Dec 23, 2025	45.71	45.95	45.54	45.54	45.54	-0.59%	16,293
Dec 22, 2025	45.85	46.04	45.77	45.81	45.81	0.39%	3,129
Dec 19, 2025	45.65	45.79	45.58	45.63	45.63	1.69%	8,468
Dec 18, 2025	44.65	45.51	44.65	44.87	44.87	0.60%	3,766
Dec 17, 2025	44.46	44.84	44.46	44.60	44.60	-0.15%	5,144
Dec 16, 2025	44.66	44.88	44.48	44.67	44.67	-0.88%	6,287
Dec 15, 2025	45.50	45.50	45.02	45.07	45.07	0.21%	3,575
Dec 12, 2025	45.01	45.08	44.98	44.98	44.98	-1.35%	2,196
Dec 11, 2025	45.66	45.74	45.58	45.59	45.59	0.04%	6,206
Dec 10, 2025	45.04	45.57	44.98	45.57	45.57	1.24%	3,394
Dec 9, 2025	45.62	45.62	45.01	45.01	45.01	-1.51%	4,654
Dec 8, 2025	45.95	46.38	45.70	45.70	45.70	-1.06%	3,744
Dec 5, 2025	46.28	46.30	46.10	46.19	46.19	-0.19%	1,715
Dec 4, 2025	46.66	46.66	46.05	46.28	46.28	2.84%	2,910
Dec 3, 2025	45.04	45.11	45.00	45.00	45.00	2.27%	4,739
Dec 2, 2025	43.50	44.16	43.42	44.00	44.00	-0.11%	12,445
Dec 1, 2025	44.04	44.32	43.87	44.05	44.05	-1.28%	9,056
Nov 28, 2025	44.52	44.62	44.52	44.62	44.62	-1.02%	1,198