Spire Healthcare Group (SPI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spire Healthcare Group

Date Open High Low Close* Volume
24/12/2025 171.00p 171.00p 165.80p 165.80p 172446
23/12/2025 169.00p 169.00p 165.60p 167.40p 303369
22/12/2025 164.00p 168.20p 164.00p 166.00p 466229
19/12/2025 167.20p 169.60p 165.80p 167.40p 1660430
18/12/2025 169.00p 169.00p 165.80p 168.00p 577177
17/12/2025 166.40p 167.20p 164.80p 166.20p 672651
16/12/2025 169.40p 169.40p 164.80p 165.60p 778717
15/12/2025 169.00p 170.84p 165.40p 165.40p 3384985
12/12/2025 170.60p 170.80p 167.60p 168.60p 1015158
11/12/2025 170.60p 170.60p 167.11p 169.20p 1011470
10/12/2025 171.00p 171.00p 167.80p 169.40p 1676908
09/12/2025 176.00p 177.40p 167.80p 167.80p 4807967
08/12/2025 173.60p 176.60p 171.20p 174.00p 5098623
05/12/2025 181.20p 187.53p 175.00p 176.20p 4524365
04/12/2025 182.40p 189.40p 179.14p 181.20p 4333776
03/12/2025 206.00p 206.00p 185.00p 185.80p 8594530
02/12/2025 223.50p 229.00p 222.85p 223.50p 312336
01/12/2025 234.00p 234.00p 224.50p 226.50p 312743
28/11/2025 229.00p 230.00p 227.50p 229.50p 434180
27/11/2025 225.00p 229.59p 221.00p 229.00p 444847
26/11/2025 231.00p 231.00p 221.00p 224.00p 1825145
25/11/2025 221.50p 231.50p 218.50p 226.00p 462566
24/11/2025 225.00p 227.00p 218.63p 222.00p 1219342
21/11/2025 219.50p 223.50p 218.00p 223.50p 1246031
20/11/2025 222.00p 225.00p 220.50p 221.00p 472300
19/11/2025 225.50p 225.50p 220.50p 221.00p 413362
18/11/2025 224.00p 224.50p 219.00p 222.50p 683256
17/11/2025 225.00p 229.50p 222.81p 226.00p 156158
14/11/2025 225.00p 226.00p 221.68p 225.00p 1405702
13/11/2025 230.00p 230.50p 225.00p 225.00p 519673
12/11/2025 229.00p 229.50p 227.00p 228.00p 334819
11/11/2025 226.50p 229.00p 226.00p 229.00p 669727
10/11/2025 225.00p 229.00p 225.00p 226.50p 270873
07/11/2025 226.00p 229.00p 225.00p 226.00p 305016
06/11/2025 232.00p 232.00p 225.50p 225.50p 416681
05/11/2025 229.50p 231.00p 228.00p 230.00p 263752
04/11/2025 235.00p 235.00p 226.50p 230.50p 826040
03/11/2025 237.00p 237.00p 231.00p 233.00p 300607
31/10/2025 237.00p 237.00p 233.50p 234.50p 392774
30/10/2025 241.00p 241.00p 232.50p 236.50p 545917
29/10/2025 235.00p 238.50p 235.00p 235.50p 414617
28/10/2025 244.00p 244.00p 236.50p 237.00p 806289
27/10/2025 245.00p 245.00p 238.00p 239.00p 870560
24/10/2025 241.50p 242.00p 237.50p 242.00p 514508
23/10/2025 243.50p 245.00p 239.00p 240.00p 3145035
22/10/2025 230.00p 243.04p 230.00p 243.00p 3217991
21/10/2025 238.50p 239.00p 232.00p 233.50p 399603
20/10/2025 240.00p 240.00p 234.50p 236.00p 1048736
17/10/2025 236.00p 241.50p 235.50p 237.00p 529173
16/10/2025 246.00p 246.00p 238.00p 240.50p 688345
15/10/2025 243.50p 244.00p 238.00p 242.00p 341315
14/10/2025 239.50p 242.50p 237.00p 241.50p 479015
13/10/2025 244.00p 244.50p 241.00p 241.50p 461510
10/10/2025 249.00p 249.00p 241.00p 242.00p 328974
09/10/2025 239.50p 247.00p 239.00p 245.00p 502182
08/10/2025 245.00p 245.00p 238.00p 240.50p 667281
07/10/2025 230.00p 245.25p 230.00p 239.50p 1258451
06/10/2025 242.00p 242.00p 234.50p 234.50p 337656
03/10/2025 241.50p 243.50p 236.24p 240.50p 465661
02/10/2025 240.00p 246.00p 239.50p 241.00p 259999
01/10/2025 248.50p 251.50p 244.50p 244.50p 6182819
30/09/2025 248.50p 249.50p 246.50p 249.00p 1002737
29/09/2025 240.00p 249.50p 240.00p 248.50p 622747
26/09/2025 241.00p 247.50p 241.00p 245.50p 2827980
25/09/2025 249.00p 250.00p 244.00p 246.00p 5741976
24/09/2025 243.00p 246.00p 239.00p 245.50p 730719
23/09/2025 233.00p 247.00p 233.00p 244.00p 5401085
22/09/2025 248.00p 250.00p 235.50p 235.50p 920355
19/09/2025 226.00p 256.50p 225.50p 247.00p 12989607
18/09/2025 218.00p 224.00p 212.50p 216.50p 3969207
17/09/2025 202.00p 208.50p 202.00p 208.00p 697055
16/09/2025 204.00p 208.00p 204.00p 203.00p 476061
15/09/2025 204.00p 210.00p 204.00p 208.00p 216116
12/09/2025 215.50p 215.50p 207.50p 208.00p 257670
11/09/2025 211.50p 211.50p 210.00p 210.50p 421537
10/09/2025 211.50p 214.50p 209.82p 210.00p 317587
09/09/2025 214.50p 217.00p 211.50p 212.50p 311673
08/09/2025 209.50p 214.00p 209.50p 213.00p 217994
05/09/2025 214.00p 215.00p 211.00p 212.00p 178230
04/09/2025 210.50p 214.50p 209.50p 214.00p 571977
03/09/2025 205.50p 211.00p 205.50p 211.50p 1180721
02/09/2025 213.00p 218.00p 209.50p 209.00p 574083
01/09/2025 222.00p 222.00p 214.50p 217.00p 307227
29/08/2025 220.50p 222.00p 215.99p 217.00p 568128
28/08/2025 221.00p 224.00p 220.00p 221.00p 464320
27/08/2025 227.00p 227.00p 222.50p 223.00p 330026
26/08/2025 230.00p 231.00p 225.50p 226.00p 1079322
22/08/2025 225.50p 228.50p 223.00p 227.50p 291822
21/08/2025 221.50p 226.00p 220.00p 224.50p 4399311
20/08/2025 219.50p 222.00p 217.50p 222.00p 277653
19/08/2025 222.00p 224.00p 218.50p 220.00p 359962
18/08/2025 221.50p 224.00p 220.00p 221.00p 302068
15/08/2025 226.50p 228.50p 222.00p 222.00p 456778
14/08/2025 228.50p 230.00p 222.50p 225.00p 753039
13/08/2025 214.00p 229.00p 213.83p 228.50p 2616716
12/08/2025 208.50p 215.50p 208.50p 214.00p 409599
11/08/2025 214.00p 218.00p 212.50p 212.50p 450468
08/08/2025 214.00p 215.50p 211.50p 214.50p 523488
07/08/2025 208.00p 216.00p 208.00p 213.00p 774058
06/08/2025 209.00p 212.00p 206.00p 208.00p 336511
05/08/2025 207.00p 210.50p 206.00p 207.00p 567639
04/08/2025 207.00p 212.50p 207.00p 207.00p 369087
01/08/2025 216.00p 216.50p 209.93p 211.00p 867921
31/07/2025 230.00p 230.00p 217.00p 218.00p 3787005
30/07/2025 225.50p 227.00p 224.50p 225.00p 301163
29/07/2025 221.00p 226.50p 221.00p 225.50p 592267
28/07/2025 231.50p 231.50p 224.00p 225.00p 429503
25/07/2025 225.00p 227.50p 225.00p 226.50p 609470
24/07/2025 225.00p 232.50p 225.00p 227.50p 498871
23/07/2025 230.00p 230.50p 225.50p 227.00p 536168
22/07/2025 221.00p 226.50p 221.00p 225.00p 635505
21/07/2025 224.50p 227.00p 224.50p 225.00p 517555
18/07/2025 226.00p 226.97p 224.50p 225.00p 315569
17/07/2025 220.00p 227.00p 219.50p 225.00p 640742
16/07/2025 220.50p 223.00p 220.50p 220.50p 226936
15/07/2025 218.50p 225.00p 218.50p 222.00p 399175
14/07/2025 220.00p 223.50p 220.00p 223.50p 295952
11/07/2025 224.00p 225.50p 219.50p 222.00p 359549
10/07/2025 222.50p 225.00p 221.00p 224.50p 311993
09/07/2025 220.50p 222.13p 219.00p 220.00p 1139382
08/07/2025 224.50p 226.50p 220.00p 221.00p 1580731
07/07/2025 229.00p 229.00p 226.00p 226.50p 329592
04/07/2025 230.00p 230.00p 225.00p 228.00p 422834
03/07/2025 228.00p 228.00p 222.50p 227.00p 2077010
02/07/2025 226.50p 229.50p 221.50p 223.50p 389431
01/07/2025 224.50p 227.00p 223.50p 227.00p 514808
30/06/2025 220.00p 226.50p 220.00p 224.00p 345688
27/06/2025 224.00p 225.50p 223.00p 225.50p 475778
26/06/2025 222.00p 224.00p 217.00p 224.00p 594119
25/06/2025 217.00p 222.50p 213.00p 217.00p 951309
24/06/2025 211.50p 215.50p 210.00p 213.00p 1342662
23/06/2025 205.00p 210.00p 205.00p 210.00p 6157062
20/06/2025 209.00p 210.70p 208.50p 209.00p 1853460
19/06/2025 206.00p 210.00p 206.00p 208.00p 440713
18/06/2025 206.00p 210.50p 205.50p 208.00p 310909
17/06/2025 209.50p 210.50p 207.50p 208.00p 445559
16/06/2025 205.00p 212.00p 205.00p 210.00p 294815
13/06/2025 208.00p 211.00p 206.50p 208.50p 837791
12/06/2025 208.50p 213.50p 207.00p 209.50p 587059
11/06/2025 209.50p 212.50p 209.50p 211.00p 383693
10/06/2025 207.50p 214.00p 207.50p 211.00p 612305
09/06/2025 210.00p 211.00p 206.50p 208.00p 456375
06/06/2025 212.00p 212.00p 204.50p 209.00p 343224
05/06/2025 203.00p 208.00p 203.00p 208.00p 366542
04/06/2025 200.00p 206.50p 200.00p 205.50p 682533
03/06/2025 208.00p 208.00p 201.50p 201.50p 541111
02/06/2025 197.80p 206.00p 192.20p 204.00p 6661449
30/05/2025 188.80p 194.00p 188.80p 193.60p 1794247
29/05/2025 193.40p 194.00p 191.94p 193.40p 376781
28/05/2025 195.00p 195.00p 192.40p 192.80p 408451
27/05/2025 193.80p 195.40p 192.00p 194.40p 1265376
23/05/2025 188.80p 194.60p 188.80p 191.20p 1260059
22/05/2025 195.00p 197.80p 192.00p 193.40p 794098
21/05/2025 194.80p 200.00p 194.80p 197.20p 498319
20/05/2025 199.00p 200.00p 197.20p 199.60p 2349856
19/05/2025 200.00p 200.00p 195.40p 198.60p 549117
16/05/2025 200.00p 200.00p 197.60p 199.00p 1908566
15/05/2025 198.40p 199.80p 194.00p 199.00p 1018016
14/05/2025 200.00p 200.00p 194.00p 198.60p 648444
13/05/2025 196.60p 200.00p 194.20p 195.40p 468139
12/05/2025 204.00p 205.50p 197.00p 197.00p 1808161
09/05/2025 195.40p 203.50p 195.40p 203.50p 361601
08/05/2025 204.00p 205.00p 199.60p 199.80p 885919
07/05/2025 204.00p 204.00p 197.00p 201.50p 1301833
06/05/2025 198.80p 203.50p 196.34p 203.00p 629605
02/05/2025 196.00p 198.60p 192.20p 196.00p 489094
01/05/2025 192.60p 195.20p 190.75p 193.20p 347298
30/04/2025 191.00p 195.20p 191.00p 193.40p 1133981
29/04/2025 189.80p 192.00p 188.80p 190.60p 377070
28/04/2025 186.00p 190.00p 184.40p 188.80p 266249
25/04/2025 187.00p 188.80p 183.90p 185.00p 415642
24/04/2025 183.80p 186.20p 182.20p 185.00p 268586
23/04/2025 182.80p 184.60p 179.40p 183.40p 488520
22/04/2025 184.20p 186.20p 179.73p 181.00p 416224
17/04/2025 186.20p 187.40p 183.10p 185.40p 696061
16/04/2025 187.60p 188.02p 184.60p 187.40p 299502
15/04/2025 184.80p 188.20p 182.20p 188.00p 436811
14/04/2025 179.80p 183.60p 177.20p 183.40p 459663
11/04/2025 176.40p 178.00p 173.35p 177.00p 537819
10/04/2025 180.00p 183.00p 175.60p 176.40p 766227
09/04/2025 177.80p 182.34p 174.08p 174.80p 846189
08/04/2025 179.00p 184.40p 175.01p 180.60p 880395
07/04/2025 178.20p 179.80p 169.60p 175.00p 1707490
04/04/2025 188.40p 190.00p 180.00p 181.20p 3740293
03/04/2025 180.00p 193.80p 180.00p 189.40p 1947432
02/04/2025 180.00p 184.20p 176.85p 183.80p 783076
01/04/2025 176.00p 184.64p 176.00p 182.80p 525860
31/03/2025 175.00p 180.80p 173.20p 177.40p 772657
28/03/2025 174.60p 179.20p 171.80p 178.60p 494565
27/03/2025 171.00p 174.20p 170.20p 172.00p 355455
26/03/2025 177.20p 177.20p 171.40p 171.40p 565390
25/03/2025 172.60p 176.40p 172.60p 174.80p 416749
24/03/2025 178.40p 178.40p 171.20p 173.20p 824325
21/03/2025 175.00p 177.00p 172.96p 174.20p 917863
20/03/2025 181.40p 183.40p 176.20p 176.60p 2044912
19/03/2025 178.80p 182.00p 176.80p 180.00p 597804
18/03/2025 180.00p 181.20p 177.74p 178.60p 647464
17/03/2025 175.40p 179.80p 175.40p 177.20p 762828
14/03/2025 174.40p 178.07p 173.20p 176.80p 1085293
13/03/2025 175.00p 179.00p 173.00p 174.00p 1594804

*Close Price adjusted for both dividends and splits