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
08/01/2024 224.50p 227.50p 223.00p 227.00p 293626
05/01/2024 225.00p 226.68p 223.82p 224.50p 204730
04/01/2024 227.00p 229.50p 224.50p 226.00p 168619
03/01/2024 225.00p 226.00p 224.00p 224.50p 137953
02/01/2024 226.50p 228.51p 224.00p 225.00p 339162
29/12/2023 226.00p 227.00p 225.50p 226.50p 39200
28/12/2023 228.50p 229.50p 226.50p 227.00p 356862
27/12/2023 230.00p 230.00p 225.00p 228.00p 91440
22/12/2023 227.00p 229.00p 226.58p 229.00p 83029
21/12/2023 227.00p 228.00p 226.00p 227.00p 130745
20/12/2023 223.00p 226.50p 222.50p 226.50p 163032
19/12/2023 225.00p 226.50p 222.50p 222.50p 102931
18/12/2023 227.50p 229.50p 224.50p 225.00p 137785
15/12/2023 227.00p 232.50p 226.50p 227.00p 632594
14/12/2023 226.00p 230.05p 226.00p 227.50p 400372
13/12/2023 225.00p 227.50p 222.50p 225.00p 803328
12/12/2023 223.50p 224.50p 223.00p 224.00p 728494
11/12/2023 221.00p 223.50p 221.00p 222.00p 781129
08/12/2023 227.50p 227.50p 221.00p 221.00p 658322
07/12/2023 228.00p 228.00p 222.50p 222.50p 251887
06/12/2023 228.00p 228.00p 223.50p 224.00p 283263
05/12/2023 228.00p 228.00p 223.50p 223.50p 219010
04/12/2023 225.00p 226.00p 224.00p 224.00p 106152
01/12/2023 227.50p 227.50p 220.00p 225.00p 258653
30/11/2023 225.00p 226.00p 222.50p 222.50p 657975
29/11/2023 224.50p 225.50p 223.50p 225.50p 189430
28/11/2023 225.50p 225.50p 223.50p 224.50p 234588
27/11/2023 226.00p 228.00p 223.00p 225.50p 224241
24/11/2023 228.00p 228.00p 224.82p 225.00p 284319
23/11/2023 228.00p 228.00p 224.50p 226.50p 110411
22/11/2023 225.50p 228.00p 224.00p 226.00p 199257
21/11/2023 230.00p 230.00p 224.24p 225.00p 113055
20/11/2023 230.00p 230.00p 225.00p 228.00p 134398
17/11/2023 226.50p 229.00p 226.50p 227.00p 208820
16/11/2023 230.00p 230.00p 225.50p 225.50p 264892
15/11/2023 228.50p 232.29p 227.31p 228.50p 423986
14/11/2023 228.00p 228.00p 223.00p 228.00p 576110
13/11/2023 227.50p 227.50p 222.00p 224.00p 165710
10/11/2023 225.00p 225.00p 222.00p 223.00p 154640
09/11/2023 224.00p 225.00p 221.00p 223.50p 328866
08/11/2023 221.50p 224.50p 221.00p 222.50p 320782
07/11/2023 222.50p 224.00p 221.00p 222.00p 263825
06/11/2023 225.00p 225.00p 222.50p 223.00p 123338
03/11/2023 226.50p 226.50p 220.00p 224.00p 275294
02/11/2023 216.50p 223.00p 215.00p 223.00p 1584013
01/11/2023 214.00p 216.00p 213.50p 216.00p 789505
31/10/2023 212.00p 215.00p 212.00p 213.50p 260155
30/10/2023 210.00p 214.50p 210.00p 211.50p 110217
27/10/2023 212.50p 213.00p 209.83p 211.00p 175139
26/10/2023 213.50p 213.50p 207.00p 210.00p 1672093
25/10/2023 213.00p 215.00p 212.00p 214.50p 273314
24/10/2023 215.50p 215.50p 212.00p 213.00p 125692
23/10/2023 214.50p 217.00p 210.50p 214.00p 195121
20/10/2023 218.00p 221.22p 214.00p 214.00p 242577
19/10/2023 217.00p 223.33p 215.50p 221.00p 2733756
18/10/2023 220.00p 220.00p 215.50p 216.00p 179683
17/10/2023 217.50p 219.00p 215.63p 219.00p 152057
16/10/2023 213.50p 215.73p 213.00p 215.50p 1135642
13/10/2023 218.00p 219.11p 213.50p 213.50p 294980
12/10/2023 218.00p 220.00p 214.00p 218.00p 222509
11/10/2023 216.00p 219.50p 215.00p 217.50p 232074
10/10/2023 219.50p 220.50p 216.50p 217.00p 194707
09/10/2023 220.00p 221.50p 216.50p 216.50p 213023
06/10/2023 225.00p 225.00p 220.00p 221.00p 227388
05/10/2023 222.50p 224.50p 220.00p 221.00p 432118
04/10/2023 221.00p 223.00p 218.27p 221.00p 200842
03/10/2023 230.00p 230.00p 220.00p 222.00p 272995
02/10/2023 236.00p 236.00p 223.00p 226.00p 293135
29/09/2023 231.00p 238.00p 231.00p 233.50p 581410
28/09/2023 232.50p 234.50p 229.50p 231.00p 280295
27/09/2023 229.50p 232.00p 229.50p 231.00p 216933
26/09/2023 230.00p 232.00p 227.20p 229.50p 175655
25/09/2023 223.00p 229.50p 222.45p 229.00p 5239768
22/09/2023 228.50p 231.00p 225.00p 225.00p 383408
21/09/2023 222.00p 230.50p 222.00p 228.00p 557920
20/09/2023 224.50p 227.00p 222.20p 225.50p 203656
19/09/2023 224.00p 225.50p 219.80p 222.00p 183700
18/09/2023 223.50p 223.50p 219.50p 222.00p 246972
15/09/2023 220.00p 226.00p 219.00p 221.50p 1295697
14/09/2023 217.00p 220.00p 212.50p 217.00p 618500
13/09/2023 212.00p 214.00p 208.82p 214.00p 462471
12/09/2023 211.00p 213.00p 211.00p 212.00p 121364
11/09/2023 208.50p 213.58p 208.50p 212.50p 385630
08/09/2023 214.00p 214.00p 207.95p 210.00p 424881
07/09/2023 212.00p 213.00p 206.00p 212.00p 2027208
06/09/2023 214.50p 215.50p 210.00p 212.00p 408034
05/09/2023 215.00p 216.50p 213.50p 215.50p 162816
04/09/2023 218.00p 220.00p 216.00p 216.00p 112097
01/09/2023 215.50p 218.44p 215.50p 217.00p 139939
31/08/2023 216.50p 217.50p 215.00p 217.50p 470855
30/08/2023 225.00p 225.00p 216.50p 216.50p 401893
29/08/2023 215.00p 221.50p 213.50p 221.00p 272761
25/08/2023 215.00p 216.00p 213.00p 213.50p 98975
24/08/2023 216.50p 219.50p 216.00p 216.00p 93462
23/08/2023 215.00p 218.00p 213.50p 217.00p 90661
22/08/2023 211.00p 216.50p 210.20p 215.00p 154075
21/08/2023 217.00p 217.50p 211.50p 212.00p 203892
18/08/2023 228.00p 228.00p 215.20p 216.00p 317418
17/08/2023 224.50p 227.00p 223.00p 223.50p 183435
16/08/2023 225.50p 226.50p 223.50p 225.50p 396061
15/08/2023 224.00p 230.00p 223.50p 225.50p 341917
14/08/2023 222.00p 224.90p 218.91p 224.00p 439213
11/08/2023 217.00p 222.50p 215.86p 222.50p 378034
10/08/2023 217.50p 219.00p 214.00p 215.50p 2578795
09/08/2023 216.50p 217.70p 214.04p 215.50p 5179771
08/08/2023 211.50p 216.09p 211.50p 215.50p 239324
07/08/2023 216.00p 219.50p 212.00p 212.00p 467267
04/08/2023 215.00p 217.00p 214.50p 214.50p 229955
03/08/2023 214.50p 216.00p 212.04p 214.50p 292786
02/08/2023 218.00p 218.50p 214.00p 214.00p 535872
01/08/2023 217.00p 220.50p 215.27p 217.50p 455486
31/07/2023 219.00p 219.00p 215.50p 215.50p 170015
28/07/2023 222.00p 222.50p 216.50p 217.00p 212857
27/07/2023 220.00p 221.00p 216.00p 221.00p 160269
26/07/2023 218.50p 219.50p 215.00p 215.00p 369537
25/07/2023 218.00p 218.50p 215.50p 215.50p 147542
24/07/2023 216.00p 219.50p 215.50p 216.00p 191980
21/07/2023 221.00p 224.50p 215.50p 218.00p 226810
20/07/2023 219.00p 224.50p 218.50p 219.50p 198382
19/07/2023 218.00p 219.50p 215.00p 219.50p 181906
18/07/2023 214.50p 216.00p 212.00p 213.00p 809145
17/07/2023 214.00p 217.50p 214.00p 214.50p 324742
14/07/2023 218.00p 218.50p 217.00p 218.00p 222217
13/07/2023 218.50p 218.87p 214.50p 217.00p 303269
12/07/2023 214.00p 220.50p 213.00p 217.00p 233072
11/07/2023 212.00p 214.00p 210.00p 212.50p 1395107
10/07/2023 209.00p 212.50p 208.82p 211.50p 819008
07/07/2023 206.00p 213.00p 204.50p 209.50p 326595
06/07/2023 208.50p 210.50p 205.50p 207.00p 254188
05/07/2023 213.00p 219.96p 204.00p 209.50p 1335855
04/07/2023 213.00p 217.86p 213.00p 215.50p 275104
03/07/2023 214.00p 214.50p 210.50p 213.00p 213770
30/06/2023 211.50p 216.00p 209.45p 212.50p 326033
29/06/2023 210.00p 213.50p 210.00p 211.00p 147431
28/06/2023 209.00p 214.50p 208.50p 212.00p 631981
27/06/2023 213.00p 215.00p 205.00p 210.50p 839996
26/06/2023 215.00p 215.00p 210.50p 212.50p 247690
23/06/2023 217.50p 220.00p 213.50p 214.00p 179115
22/06/2023 221.00p 221.50p 218.00p 219.00p 294185
21/06/2023 223.00p 225.50p 221.00p 222.00p 135129
20/06/2023 223.00p 224.22p 220.50p 222.00p 105930
19/06/2023 224.50p 229.00p 221.00p 223.00p 562014
16/06/2023 227.50p 228.50p 223.50p 223.50p 692989
15/06/2023 231.50p 232.00p 227.50p 227.50p 157980
14/06/2023 232.50p 232.50p 228.50p 231.00p 1616947
13/06/2023 225.00p 229.50p 223.72p 228.50p 299227
12/06/2023 226.00p 226.90p 220.50p 223.00p 4669133
09/06/2023 230.50p 231.50p 222.50p 223.50p 149052
08/06/2023 228.00p 230.00p 227.00p 228.00p 260268
07/06/2023 233.50p 233.50p 227.50p 228.00p 107173
06/06/2023 232.50p 232.50p 227.61p 229.00p 190876
05/06/2023 230.00p 232.00p 227.50p 230.50p 180014
02/06/2023 230.00p 230.00p 226.00p 229.50p 162178
01/06/2023 228.00p 228.00p 223.00p 227.50p 111038
31/05/2023 225.00p 227.00p 223.00p 223.00p 553347
30/05/2023 232.50p 232.50p 225.00p 226.00p 193575
26/05/2023 234.00p 234.00p 227.00p 229.00p 171196
25/05/2023 237.00p 237.00p 228.50p 229.00p 109708
24/05/2023 232.00p 234.00p 229.50p 231.50p 242883
23/05/2023 234.00p 236.00p 233.50p 235.00p 235030
22/05/2023 239.50p 240.00p 233.50p 234.50p 283279
19/05/2023 240.00p 240.00p 237.50p 239.00p 235768
18/05/2023 239.50p 242.50p 238.50p 239.50p 178215
17/05/2023 243.00p 243.00p 237.00p 239.50p 3256104
16/05/2023 243.00p 243.00p 237.60p 239.50p 283505
15/05/2023 240.50p 243.50p 238.50p 241.00p 244450
12/05/2023 239.50p 241.80p 234.21p 239.50p 252765
11/05/2023 240.00p 240.00p 236.80p 239.50p 216421
10/05/2023 239.00p 239.22p 235.50p 238.50p 354663
09/05/2023 236.50p 239.00p 235.00p 238.00p 485903
05/05/2023 232.00p 237.00p 229.20p 236.50p 567300
04/05/2023 230.00p 230.00p 226.50p 228.00p 372987
03/05/2023 225.00p 230.50p 225.00p 229.00p 268589
02/05/2023 228.00p 230.50p 226.72p 227.50p 228253
28/04/2023 224.00p 230.00p 224.00p 228.50p 294529
27/04/2023 225.00p 226.82p 223.50p 224.50p 339848
26/04/2023 222.50p 226.00p 221.50p 224.50p 339029
25/04/2023 224.00p 225.64p 222.50p 223.00p 280874
24/04/2023 223.00p 225.50p 222.14p 224.50p 211568
21/04/2023 221.00p 225.00p 220.50p 224.50p 317722
20/04/2023 215.00p 222.00p 215.00p 221.00p 476574
19/04/2023 215.00p 217.00p 213.50p 217.00p 677797
18/04/2023 218.50p 220.00p 215.50p 216.00p 574318
17/04/2023 224.00p 224.00p 216.50p 216.50p 705863
14/04/2023 217.00p 220.50p 216.00p 220.50p 309845
13/04/2023 215.50p 218.00p 214.50p 216.50p 773196
12/04/2023 217.00p 218.89p 214.00p 215.50p 523267
11/04/2023 215.00p 217.00p 214.50p 217.00p 669470
06/04/2023 212.50p 214.00p 209.89p 213.50p 291867
05/04/2023 215.00p 215.00p 210.00p 211.50p 506358
04/04/2023 214.00p 214.82p 209.78p 212.00p 207204
03/04/2023 216.50p 216.50p 209.50p 212.50p 331856
31/03/2023 216.00p 219.50p 212.00p 212.50p 444792
30/03/2023 206.50p 211.50p 203.00p 211.50p 2021579
29/03/2023 209.00p 209.00p 204.50p 205.50p 1611871
28/03/2023 208.00p 208.80p 206.00p 207.50p 525367
27/03/2023 210.00p 210.00p 206.00p 207.00p 615934
24/03/2023 206.00p 209.00p 204.50p 208.50p 413831
23/03/2023 207.50p 209.00p 206.00p 206.50p 329948
22/03/2023 211.00p 211.00p 207.50p 208.00p 1342173

*Close Price adjusted for both dividends and splits