Spirax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	39.25	39.60	38.89	39.26	39.26	-1.27%	83,243
May 21, 2025	39.69	39.77	39.58	39.77	39.77	-3.06%	74,520
May 20, 2025	41.11	41.11	40.68	41.02	41.02	0.99%	10,945
May 19, 2025	40.46	40.66	40.08	40.62	40.62	-1.31%	27,615
May 16, 2025	40.68	41.16	40.12	41.16	41.16	-	6,852
May 15, 2025	41.50	41.50	41.05	41.16	41.16	-1.29%	20,397
May 14, 2025	41.00	41.70	40.85	41.70	41.70	-6.23%	18,371
May 13, 2025	43.66	44.47	43.38	44.47	44.47	5.25%	22,339
May 12, 2025	42.67	42.94	42.25	42.25	42.25	2.67%	4,764
May 9, 2025	41.40	41.40	41.09	41.15	41.15	0.26%	11,601
May 8, 2025	41.43	41.62	40.70	41.04	41.04	0.84%	41,333
May 7, 2025	40.44	40.74	40.34	40.70	40.70	0.47%	61,925
May 6, 2025	40.74	41.13	40.44	40.51	40.51	-0.95%	22,947
May 5, 2025	41.66	42.09	40.90	40.90	40.90	0.47%	17,098
May 2, 2025	40.69	41.00	40.69	40.71	40.71	3.29%	7,572
May 1, 2025	39.07	39.45	39.07	39.41	39.41	1.04%	30,902
Apr 30, 2025	38.75	39.33	38.71	39.01	39.01	0.11%	17,883
Apr 29, 2025	39.10	39.53	38.90	38.97	38.97	-1.11%	16,194
Apr 28, 2025	39.64	39.86	39.24	39.40	39.40	-0.67%	84,613
Apr 25, 2025	39.46	39.83	39.46	39.67	39.67	-1.64%	13,793
Apr 24, 2025	39.47	40.33	39.47	40.33	39.57	1.79%	34,133
Apr 23, 2025	39.81	39.82	39.35	39.62	38.87	3.61%	30,353
Apr 22, 2025	38.50	38.77	38.24	38.24	37.52	0.61%	48,221
Apr 21, 2025	38.67	38.85	37.79	38.01	37.30	-1.60%	22,416
Apr 17, 2025	38.56	38.95	37.29	38.63	37.90	-0.39%	13,621
Apr 16, 2025	38.98	39.27	38.73	38.78	38.05	-1.67%	11,599
Apr 15, 2025	39.25	39.67	39.15	39.44	38.70	1.41%	34,278
Apr 14, 2025	38.60	39.48	38.60	38.89	38.16	0.88%	28,002
Apr 11, 2025	38.25	38.68	37.89	38.55	37.83	2.28%	21,966
Apr 10, 2025	37.81	37.95	36.97	37.69	36.98	-1.98%	44,307
Apr 9, 2025	35.90	39.14	35.27	38.45	37.73	8.54%	88,662
Apr 8, 2025	36.89	36.90	35.02	35.43	34.76	0.13%	67,622
Apr 7, 2025	35.41	37.78	34.93	35.38	34.71	-4.74%	53,855
Apr 4, 2025	37.71	37.90	37.14	37.14	36.44	-4.43%	14,916
Apr 3, 2025	39.40	39.50	38.86	38.86	38.13	-3.57%	23,235
Apr 2, 2025	39.56	40.33	39.56	40.30	39.54	-0.40%	22,386
Apr 1, 2025	40.77	40.93	40.25	40.46	39.70	-0.39%	36,511
Mar 31, 2025	40.46	40.62	40.16	40.62	39.86	-2.50%	89,357
Mar 28, 2025	42.04	42.04	41.63	41.66	40.88	-2.34%	9,662
Mar 27, 2025	42.99	43.08	42.66	42.66	41.86	-1.10%	10,624
Mar 26, 2025	43.43	43.43	42.82	43.13	42.32	-1.68%	5,081
Mar 25, 2025	43.98	44.14	43.82	43.87	43.04	-0.41%	8,184
Mar 24, 2025	44.10	44.10	43.60	44.05	43.22	0.35%	18,083
Mar 21, 2025	43.58	43.92	43.21	43.90	43.07	-1.86%	8,092
Mar 20, 2025	44.50	45.13	44.50	44.73	43.89	-0.72%	48,364
Mar 19, 2025	45.04	45.17	44.85	45.06	44.21	-0.25%	65,157
Mar 18, 2025	44.50	45.47	44.50	45.17	44.32	-0.14%	106,078
Mar 17, 2025	45.27	45.29	45.03	45.23	44.38	0.11%	3,442
Mar 14, 2025	44.75	45.33	44.74	45.18	44.33	-1.94%	14,333
Mar 13, 2025	45.71	46.29	45.71	46.08	45.21	-0.28%	8,489