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
01/10/2021 204.00p 212.30p 201.25p 210.50p 667495
30/09/2021 210.00p 213.14p 206.00p 206.00p 444903
29/09/2021 213.00p 217.00p 212.76p 213.00p 263046
28/09/2021 223.00p 225.00p 215.00p 216.50p 304736
27/09/2021 230.50p 230.50p 220.63p 224.00p 335040
24/09/2021 229.50p 232.00p 226.00p 226.00p 1810665
23/09/2021 236.50p 236.50p 230.50p 233.50p 614921
22/09/2021 226.50p 233.68p 226.50p 231.50p 224260
21/09/2021 239.50p 239.50p 232.00p 232.00p 266254
20/09/2021 237.50p 244.00p 235.00p 237.00p 1862470
17/09/2021 239.00p 243.00p 237.00p 243.00p 644776
16/09/2021 240.50p 243.50p 237.58p 238.50p 272554
15/09/2021 238.50p 243.50p 236.00p 241.50p 578053
14/09/2021 240.50p 243.00p 236.00p 241.00p 15157465
13/09/2021 236.50p 239.00p 235.00p 239.00p 439371
10/09/2021 238.50p 244.00p 235.00p 236.00p 785578
09/09/2021 234.50p 238.50p 232.00p 237.50p 345775
08/09/2021 237.00p 239.00p 236.47p 236.50p 321727
07/09/2021 238.00p 238.42p 235.50p 236.50p 1219130
06/09/2021 241.00p 241.00p 237.50p 238.00p 266063
03/09/2021 235.00p 236.50p 233.75p 236.50p 1903186
02/09/2021 235.00p 236.50p 235.00p 236.50p 194556
01/09/2021 235.00p 237.00p 234.50p 236.00p 746080
31/08/2021 236.50p 236.50p 234.00p 235.00p 4922029
30/08/2021 235.50p 238.00p 234.50p 236.00p 442320
27/08/2021 235.50p 238.00p 234.50p 236.00p 442320
26/08/2021 234.50p 235.00p 231.50p 235.00p 425827
25/08/2021 235.00p 238.00p 233.53p 235.00p 185569
24/08/2021 234.50p 235.00p 231.00p 235.00p 4210376
23/08/2021 230.50p 233.50p 228.00p 233.00p 207864
20/08/2021 225.00p 230.50p 225.00p 230.50p 125600
19/08/2021 232.50p 234.00p 227.00p 228.00p 539828
18/08/2021 234.50p 235.50p 228.50p 234.50p 168886
17/08/2021 233.00p 236.50p 229.00p 229.00p 165297
16/08/2021 231.00p 234.00p 230.49p 233.50p 209367
13/08/2021 233.00p 236.00p 231.00p 234.50p 772874
12/08/2021 230.50p 234.50p 229.00p 232.00p 363932
11/08/2021 225.00p 233.50p 225.00p 229.50p 340343
10/08/2021 223.50p 231.00p 222.10p 225.50p 241682
09/08/2021 219.00p 224.50p 219.00p 222.50p 276715
06/08/2021 228.00p 228.00p 219.00p 220.00p 247517
05/08/2021 226.00p 227.35p 222.50p 223.00p 223182
04/08/2021 234.50p 234.50p 228.50p 228.50p 266517
03/08/2021 227.00p 234.50p 223.00p 233.00p 306382
02/08/2021 220.00p 222.00p 217.50p 222.00p 256075
30/07/2021 226.50p 229.00p 221.76p 222.00p 2373347
29/07/2021 223.00p 223.77p 222.00p 222.00p 3525767
28/07/2021 224.00p 224.00p 219.71p 222.00p 335871
27/07/2021 220.50p 223.00p 219.50p 223.00p 351406
26/07/2021 222.00p 223.00p 218.50p 222.50p 765365
23/07/2021 220.00p 223.00p 220.00p 222.00p 807041
22/07/2021 220.00p 220.50p 216.15p 220.00p 774467
21/07/2021 209.50p 221.00p 209.50p 219.50p 1652661
20/07/2021 210.00p 218.50p 209.50p 215.50p 2593563
19/07/2021 230.00p 231.52p 204.50p 218.00p 3578867
16/07/2021 234.00p 236.50p 233.50p 235.00p 198929
15/07/2021 237.50p 238.26p 235.00p 235.00p 195199
14/07/2021 235.00p 243.50p 232.27p 237.50p 311575
13/07/2021 235.00p 235.00p 228.00p 235.00p 890089
12/07/2021 226.50p 234.00p 221.50p 231.00p 665261
09/07/2021 232.50p 232.50p 227.50p 228.50p 1028225
08/07/2021 227.00p 230.00p 219.00p 224.50p 1560689
07/07/2021 243.00p 243.00p 226.00p 226.50p 3502011
06/07/2021 239.50p 239.92p 236.50p 238.00p 2178024
05/07/2021 248.00p 254.00p 240.00p 240.50p 17093432
02/07/2021 250.00p 250.00p 247.00p 247.50p 2618079
01/07/2021 247.00p 247.50p 246.00p 247.50p 682032
30/06/2021 246.50p 248.25p 245.67p 246.00p 863270
29/06/2021 246.00p 248.50p 245.50p 245.50p 412785
28/06/2021 245.50p 247.09p 245.00p 246.50p 373951
25/06/2021 248.50p 248.50p 245.00p 245.00p 280790
24/06/2021 252.50p 252.50p 245.50p 248.00p 630541
23/06/2021 245.00p 248.50p 245.00p 247.00p 711593
22/06/2021 250.00p 250.00p 246.50p 248.00p 257249
21/06/2021 251.50p 252.00p 249.00p 249.50p 325789
18/06/2021 252.00p 252.50p 247.50p 252.50p 6525990
17/06/2021 250.50p 252.50p 250.50p 251.50p 540115
16/06/2021 250.00p 253.00p 249.00p 251.50p 689724
15/06/2021 250.00p 251.00p 248.00p 249.00p 247864
14/06/2021 250.00p 251.00p 245.50p 251.00p 709981
11/06/2021 250.00p 250.00p 248.18p 249.00p 186474
10/06/2021 243.50p 250.00p 242.00p 250.00p 2550436
09/06/2021 248.50p 248.50p 242.50p 243.00p 1889482
08/06/2021 244.00p 251.50p 242.00p 245.00p 10651618
07/06/2021 245.00p 246.50p 242.50p 245.50p 18724772
04/06/2021 249.50p 256.00p 245.00p 245.50p 2262857
03/06/2021 244.00p 270.00p 244.00p 253.00p 1110291
02/06/2021 244.00p 246.50p 244.00p 245.00p 3730039
01/06/2021 244.00p 247.00p 243.99p 245.00p 528524
31/05/2021 249.00p 250.00p 243.85p 245.50p 1415826
28/05/2021 249.00p 250.00p 243.85p 245.50p 1415826
27/05/2021 243.00p 249.00p 242.50p 246.00p 2106798
26/05/2021 249.00p 249.00p 239.00p 245.00p 15017111
25/05/2021 192.60p 195.60p 190.00p 193.00p 240031
24/05/2021 193.00p 193.00p 186.60p 192.00p 151007
21/05/2021 189.20p 192.60p 187.58p 190.00p 206255
20/05/2021 191.20p 192.00p 185.40p 190.60p 130842
19/05/2021 194.20p 195.20p 188.40p 188.40p 224041
18/05/2021 190.40p 196.80p 190.40p 195.40p 173402
17/05/2021 194.40p 196.20p 191.80p 194.00p 107052
14/05/2021 190.60p 196.20p 190.60p 192.60p 97486
13/05/2021 194.40p 198.60p 191.40p 194.80p 144217
12/05/2021 200.50p 201.50p 191.80p 193.60p 145812
11/05/2021 200.00p 204.50p 194.60p 195.80p 2960086
10/05/2021 206.50p 206.50p 199.20p 199.60p 364315
07/05/2021 206.00p 209.50p 200.50p 202.00p 275761
06/05/2021 203.00p 207.00p 198.60p 202.50p 237800
05/05/2021 195.60p 202.97p 195.00p 201.00p 1323925
04/05/2021 198.00p 204.50p 195.40p 197.40p 308666
03/05/2021 198.40p 201.50p 195.40p 200.00p 248802
30/04/2021 198.40p 201.50p 195.40p 200.00p 248802
29/04/2021 198.20p 200.00p 196.18p 198.00p 250549
28/04/2021 194.00p 198.40p 193.00p 196.00p 164650
27/04/2021 193.40p 197.80p 187.20p 195.40p 331772
26/04/2021 186.60p 191.00p 186.60p 191.00p 125573
23/04/2021 187.60p 192.02p 187.60p 190.00p 271833
22/04/2021 193.20p 193.60p 185.27p 191.00p 237574
21/04/2021 185.00p 194.00p 183.40p 190.00p 489696
20/04/2021 177.80p 185.80p 174.45p 183.20p 459695
19/04/2021 178.00p 179.00p 173.18p 174.80p 221132
16/04/2021 174.60p 179.60p 172.40p 175.00p 327983
15/04/2021 169.80p 174.80p 169.80p 174.20p 388489
14/04/2021 170.80p 174.00p 168.80p 174.00p 236289
13/04/2021 179.40p 180.02p 171.40p 174.20p 114967
12/04/2021 171.20p 178.60p 171.20p 176.00p 312911
09/04/2021 171.60p 176.27p 167.60p 170.80p 198995
08/04/2021 167.60p 171.60p 166.40p 170.40p 177072
07/04/2021 169.40p 169.40p 164.93p 166.00p 139839
06/04/2021 164.80p 168.40p 163.40p 168.40p 187551
02/04/2021 166.60p 169.20p 161.44p 162.60p 241586
01/04/2021 166.60p 169.20p 161.44p 162.60p 241586
31/03/2021 167.40p 170.20p 165.40p 167.20p 303899
30/03/2021 172.20p 173.80p 166.40p 167.00p 160242
29/03/2021 172.60p 177.40p 170.00p 170.80p 213970
26/03/2021 175.60p 176.20p 167.20p 169.20p 344041
25/03/2021 167.60p 172.80p 166.20p 171.60p 222321
24/03/2021 165.60p 170.40p 164.20p 169.80p 127391
23/03/2021 167.80p 169.80p 164.00p 168.00p 149098
22/03/2021 164.20p 171.40p 161.42p 169.00p 237475
19/03/2021 167.00p 167.00p 160.60p 165.00p 1104946
18/03/2021 162.40p 167.40p 161.91p 165.00p 254692
17/03/2021 165.60p 166.80p 162.80p 166.00p 173599
16/03/2021 165.00p 168.20p 161.00p 166.00p 414002
15/03/2021 163.00p 163.40p 160.40p 163.20p 123021
12/03/2021 162.00p 163.84p 160.60p 163.00p 148247
11/03/2021 152.80p 164.80p 152.60p 162.40p 331736
10/03/2021 154.40p 156.60p 153.00p 156.60p 107938
09/03/2021 155.00p 157.47p 152.00p 155.40p 134513
08/03/2021 155.60p 157.80p 147.20p 151.60p 186574
05/03/2021 156.00p 158.20p 151.20p 154.00p 534201
04/03/2021 156.00p 156.57p 149.60p 155.80p 362115
03/03/2021 150.00p 156.00p 149.20p 156.00p 476595
02/03/2021 149.40p 152.20p 147.00p 150.00p 209245
01/03/2021 148.80p 151.00p 143.00p 148.60p 569759
26/02/2021 149.60p 150.00p 146.20p 146.60p 116571
25/02/2021 144.80p 150.00p 144.80p 150.00p 251814
24/02/2021 151.80p 152.40p 147.45p 148.00p 149616
23/02/2021 148.20p 152.20p 145.80p 148.20p 520674
22/02/2021 153.80p 157.60p 150.40p 150.80p 93443
19/02/2021 156.60p 157.60p 151.80p 154.40p 72740
18/02/2021 155.00p 159.00p 153.20p 153.60p 454843
17/02/2021 158.80p 161.80p 156.34p 160.40p 79464
16/02/2021 158.20p 160.20p 154.20p 158.00p 123441
15/02/2021 154.00p 159.00p 151.81p 157.20p 213609
12/02/2021 156.00p 158.20p 154.60p 156.00p 416429
11/02/2021 155.00p 159.00p 155.00p 157.80p 210392
10/02/2021 158.00p 160.00p 156.00p 157.00p 126763
09/02/2021 155.00p 159.20p 153.86p 158.00p 572013
08/02/2021 162.60p 164.80p 157.40p 158.60p 176237
05/02/2021 161.00p 162.40p 155.91p 161.00p 154626
04/02/2021 165.00p 168.00p 155.70p 158.00p 294093
03/02/2021 161.20p 168.80p 160.20p 164.00p 307059
02/02/2021 164.00p 164.00p 160.00p 162.00p 162966
01/02/2021 163.00p 164.00p 159.40p 162.00p 151200
29/01/2021 164.00p 164.00p 160.14p 161.20p 393397
28/01/2021 157.40p 164.00p 151.20p 164.00p 259467
27/01/2021 159.40p 161.71p 154.60p 160.00p 190826
26/01/2021 160.20p 161.78p 156.00p 160.80p 117607
25/01/2021 157.00p 161.40p 157.00p 160.00p 95543
22/01/2021 161.80p 162.68p 153.00p 160.40p 196542
21/01/2021 158.60p 161.00p 156.51p 158.00p 195389
20/01/2021 151.40p 158.20p 151.40p 158.20p 255307
19/01/2021 152.80p 156.21p 150.80p 155.00p 152632
18/01/2021 156.00p 157.88p 152.60p 154.80p 231299
15/01/2021 154.40p 156.97p 151.00p 156.00p 246855
14/01/2021 149.60p 155.00p 149.00p 152.60p 130117
13/01/2021 156.40p 160.70p 150.60p 152.20p 141315
12/01/2021 158.00p 158.00p 153.40p 155.00p 226587
11/01/2021 160.80p 160.80p 155.20p 156.60p 176466
08/01/2021 161.60p 163.40p 154.60p 157.00p 201174
07/01/2021 161.00p 164.80p 155.40p 159.00p 382290
06/01/2021 165.00p 165.00p 159.26p 162.40p 272973
05/01/2021 155.00p 160.40p 152.60p 160.40p 354425
04/01/2021 155.00p 157.26p 151.20p 151.40p 171924
31/12/2020 157.40p 160.60p 155.00p 155.40p 162296
30/12/2020 156.00p 160.80p 155.20p 156.60p 155430
29/12/2020 158.00p 163.40p 156.40p 158.60p 328486
28/12/2020 154.00p 162.00p 153.00p 159.80p 135940
24/12/2020 154.00p 162.00p 153.00p 159.80p 135940
23/12/2020 155.00p 162.40p 154.09p 156.60p 615331

*Close Price adjusted for both dividends and splits