Spirax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	47.47	47.54	47.19	47.20	-	0.14%	2,407
Sep 12, 2025	47.37	47.37	47.10	47.14	47.14	-1.45%	1,942
Sep 11, 2025	48.03	48.27	47.52	47.83	47.83	-1.30%	2,352
Sep 10, 2025	48.14	48.46	48.07	48.46	48.46	0.87%	2,900
Sep 9, 2025	47.94	48.20	47.94	48.04	48.04	-1.70%	9,115
Sep 8, 2025	48.33	49.12	48.33	48.87	48.87	1.08%	19,642
Sep 5, 2025	48.79	48.80	48.35	48.35	48.35	0.88%	4,907
Sep 4, 2025	47.41	47.93	47.41	47.93	47.93	0.15%	2,369
Sep 3, 2025	47.99	47.99	47.79	47.86	47.86	1.15%	8,840
Sep 2, 2025	47.12	47.32	46.89	47.32	47.32	-5.19%	4,584
Aug 29, 2025	49.92	49.92	49.56	49.91	49.91	2.11%	2,467
Aug 28, 2025	49.09	49.28	48.79	48.88	48.88	-0.04%	4,731
Aug 27, 2025	48.00	48.90	48.00	48.90	48.90	0.72%	2,523
Aug 26, 2025	49.30	49.30	48.55	48.55	48.55	-0.70%	6,161
Aug 25, 2025	49.55	49.55	48.71	48.89	48.89	-1.71%	7,694
Aug 22, 2025	48.72	49.74	48.72	49.74	49.74	3.05%	9,185
Aug 21, 2025	48.79	48.80	48.27	48.27	48.27	-0.29%	2,179
Aug 20, 2025	48.57	49.25	48.37	48.41	48.41	-0.39%	10,174
Aug 19, 2025	48.42	49.03	48.39	48.60	48.60	1.48%	7,295
Aug 18, 2025	47.21	48.13	47.21	47.89	47.89	0.03%	8,722
Aug 15, 2025	47.94	47.94	47.79	47.88	47.88	0.07%	6,865
Aug 14, 2025	47.91	47.91	47.53	47.84	47.84	-	25,762
Aug 13, 2025	47.48	48.14	47.48	47.84	47.84	3.59%	56,705
Aug 12, 2025	45.99	46.50	45.82	46.18	46.18	14.45%	57,222
Aug 11, 2025	40.94	41.04	40.35	40.35	40.35	-2.13%	5,027
Aug 8, 2025	40.57	41.41	40.57	41.23	41.23	0.23%	7,186
Aug 7, 2025	41.43	41.46	40.96	41.14	41.14	1.74%	23,786
Aug 6, 2025	40.53	40.92	40.43	40.43	40.43	-2.72%	2,128
Aug 5, 2025	40.92	41.57	40.90	41.56	41.56	0.55%	11,181
Aug 4, 2025	41.25	41.33	40.50	41.33	41.33	-0.49%	6,172
Aug 1, 2025	40.92	41.59	40.92	41.54	41.54	-1.39%	4,975
Jul 31, 2025	43.04	43.07	41.85	42.12	42.12	0.53%	25,586
Jul 30, 2025	41.86	42.71	41.83	41.90	41.90	1.21%	9,730
Jul 29, 2025	41.46	41.46	41.01	41.40	41.40	0.85%	13,974
Jul 28, 2025	41.34	41.34	41.05	41.05	41.05	-1.11%	14,721
Jul 25, 2025	41.33	41.65	41.31	41.51	41.51	-1.47%	10,520
Jul 24, 2025	41.89	42.23	41.89	42.13	42.13	-0.92%	7,594
Jul 23, 2025	41.78	42.52	41.78	42.52	42.52	2.95%	12,344
Jul 22, 2025	41.25	41.30	40.97	41.30	41.30	-1.24%	12,296
Jul 21, 2025	41.94	41.94	41.61	41.82	41.82	0.81%	8,676
Jul 18, 2025	41.70	41.74	41.49	41.49	41.49	0.50%	6,130
Jul 17, 2025	40.55	41.32	40.55	41.28	41.28	0.76%	15,958
Jul 16, 2025	40.72	40.97	40.32	40.97	40.97	1.81%	7,269
Jul 15, 2025	41.00	41.03	40.24	40.24	40.24	-1.56%	8,686
Jul 14, 2025	41.21	41.21	40.51	40.88	40.88	-2.57%	12,755
Jul 11, 2025	41.92	42.00	41.79	41.96	41.96	-3.56%	13,859
Jul 10, 2025	42.80	43.51	42.55	43.51	43.51	1.45%	19,734
Jul 9, 2025	42.77	42.89	42.03	42.89	42.89	2.05%	10,351
Jul 8, 2025	41.80	42.48	41.80	42.03	42.03	-0.51%	1,924
Jul 7, 2025	42.29	42.36	42.03	42.25	42.25	-1.48%	9,113