Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spirax Group

Date Open High Low Close* Volume
13/07/2022 10,660.00p 10,745.00p 10,425.00p 10,580.00p 94480
12/07/2022 10,600.00p 10,755.00p 10,475.00p 10,695.00p 94163
11/07/2022 10,595.00p 10,735.00p 10,555.00p 10,695.00p 199209
08/07/2022 10,735.00p 10,825.00p 10,475.00p 10,725.00p 77023
07/07/2022 10,625.00p 10,795.00p 10,595.00p 10,710.00p 181378
06/07/2022 10,435.00p 10,705.00p 10,375.00p 10,615.00p 141878
05/07/2022 10,185.00p 10,415.00p 10,100.00p 10,320.00p 181130
04/07/2022 10,080.00p 10,370.00p 9,996.00p 10,130.00p 111750
01/07/2022 9,872.00p 10,100.00p 9,774.00p 10,055.00p 170612
30/06/2022 9,578.00p 9,924.00p 9,572.00p 9,878.00p 189588
29/06/2022 9,622.00p 9,766.00p 9,560.00p 9,718.00p 89997
28/06/2022 9,816.00p 9,872.00p 9,600.00p 9,700.00p 116066
27/06/2022 9,714.00p 9,916.00p 9,680.00p 9,772.00p 86588
24/06/2022 9,306.00p 9,712.00p 9,292.00p 9,700.00p 88562
23/06/2022 9,288.00p 9,330.00p 9,118.00p 9,186.00p 158707
22/06/2022 9,098.00p 9,456.00p 9,008.00p 9,346.00p 181196
21/06/2022 9,370.00p 9,370.00p 9,140.00p 9,200.00p 135411
20/06/2022 9,130.00p 9,356.00p 9,108.00p 9,280.00p 94094
17/06/2022 9,218.00p 9,376.00p 9,130.00p 9,130.00p 378478
16/06/2022 9,422.00p 9,456.00p 9,048.00p 9,168.00p 174371
15/06/2022 9,086.00p 9,780.89p 9,086.00p 9,496.00p 373600
14/06/2022 9,646.00p 9,670.00p 9,282.00p 9,284.00p 119640
13/06/2022 9,682.00p 9,808.00p 9,470.00p 9,552.00p 117668
10/06/2022 10,100.00p 10,159.65p 9,814.61p 9,840.00p 137943
09/06/2022 10,300.00p 10,450.00p 10,200.00p 10,200.00p 108740
08/06/2022 10,645.00p 10,645.00p 10,395.00p 10,420.00p 109889
07/06/2022 10,640.00p 10,705.00p 10,455.00p 10,600.00p 58792
06/06/2022 10,635.00p 10,739.83p 10,590.00p 10,695.00p 117859
03/06/2022 10,635.00p 10,650.00p 10,415.00p 10,480.00p 89320
02/06/2022 10,635.00p 10,650.00p 10,415.00p 10,480.00p 89320
01/06/2022 10,635.00p 10,650.00p 10,415.00p 10,480.00p 89320
31/05/2022 10,765.00p 10,802.36p 10,540.00p 10,565.00p 282806
30/05/2022 10,680.00p 10,870.00p 10,620.00p 10,770.00p 483914
27/05/2022 10,360.00p 10,675.00p 10,345.00p 10,565.00p 174766
26/05/2022 10,320.00p 10,375.00p 10,235.00p 10,340.00p 55062
25/05/2022 10,375.00p 10,440.00p 10,180.00p 10,320.00p 120561
24/05/2022 10,395.00p 10,620.00p 10,320.00p 10,320.00p 118558
23/05/2022 10,495.00p 10,582.36p 10,305.00p 10,465.00p 100986
20/05/2022 10,305.00p 10,550.00p 10,230.00p 10,395.00p 178098
19/05/2022 10,350.00p 10,395.00p 10,045.00p 10,230.00p 314077
18/05/2022 11,030.00p 11,170.17p 10,470.00p 10,470.00p 255274
17/05/2022 10,960.00p 11,040.00p 10,805.00p 10,955.00p 170903
16/05/2022 11,185.00p 11,185.00p 10,885.00p 10,915.00p 116391
13/05/2022 10,895.00p 11,200.00p 10,845.00p 11,185.00p 74511
12/05/2022 10,735.00p 10,900.00p 10,565.00p 10,830.00p 118003
11/05/2022 11,105.00p 11,105.00p 10,675.00p 10,930.00p 166661
10/05/2022 10,850.00p 11,195.00p 10,790.00p 10,845.00p 110709
09/05/2022 11,200.00p 11,315.00p 10,850.00p 10,855.00p 80598
06/05/2022 11,475.00p 11,715.00p 11,270.00p 11,325.00p 148715
05/05/2022 11,770.00p 11,890.00p 11,490.00p 11,550.00p 130195
04/05/2022 11,705.00p 11,750.00p 11,450.00p 11,560.00p 135971
03/05/2022 12,025.00p 12,115.00p 11,535.00p 11,720.00p 174847
02/05/2022 12,185.00p 12,365.00p 12,075.00p 12,150.00p 106623
29/04/2022 12,185.00p 12,365.00p 12,075.00p 12,150.00p 106623
28/04/2022 11,875.00p 12,190.00p 11,815.00p 12,160.00p 133663
27/04/2022 11,985.00p 12,020.00p 11,762.70p 11,820.00p 155480
26/04/2022 12,365.00p 12,365.00p 11,905.00p 11,935.00p 92332
25/04/2022 12,245.00p 12,385.00p 12,045.00p 12,265.00p 81877
22/04/2022 12,625.00p 12,675.00p 12,375.00p 12,385.00p 132401
21/04/2022 12,555.00p 12,890.00p 12,470.00p 12,720.00p 89588
20/04/2022 12,635.00p 12,665.00p 12,425.00p 12,615.00p 216017
19/04/2022 12,555.00p 12,610.00p 12,315.00p 12,465.00p 119718
18/04/2022 12,510.00p 12,700.00p 12,349.00p 12,610.00p 143651
15/04/2022 12,510.00p 12,700.00p 12,349.00p 12,610.00p 143651
14/04/2022 12,510.00p 12,700.00p 12,349.00p 12,610.00p 143651
13/04/2022 12,485.00p 12,519.59p 12,345.00p 12,490.00p 90297
12/04/2022 12,345.00p 12,510.00p 12,285.00p 12,410.00p 93468
11/04/2022 12,555.00p 12,650.00p 12,375.00p 12,415.00p 107527
08/04/2022 13,140.00p 13,140.00p 12,480.00p 12,710.00p 108012
07/04/2022 12,895.00p 13,010.00p 12,790.00p 12,995.00p 78823
06/04/2022 12,795.00p 13,095.00p 12,780.00p 12,855.00p 188609
05/04/2022 12,735.00p 13,015.00p 12,695.00p 12,830.00p 163702
04/04/2022 12,745.00p 12,795.00p 12,598.38p 12,720.00p 79159
01/04/2022 12,525.00p 12,709.19p 12,475.00p 12,700.00p 95998
31/03/2022 12,650.00p 12,750.00p 12,470.00p 12,535.00p 156974
30/03/2022 12,595.00p 12,615.00p 12,285.00p 12,475.00p 131854
29/03/2022 12,255.00p 12,790.00p 12,190.00p 12,630.00p 138948
28/03/2022 12,320.00p 12,355.00p 12,085.00p 12,205.00p 125165
25/03/2022 12,370.00p 12,535.00p 12,255.00p 12,260.00p 87637
24/03/2022 12,460.00p 12,565.00p 12,300.00p 12,325.00p 73393
23/03/2022 12,710.00p 12,835.00p 12,470.00p 12,515.00p 94266
22/03/2022 12,615.00p 12,755.00p 12,490.00p 12,650.00p 92740
21/03/2022 13,015.00p 13,025.00p 12,605.00p 12,695.00p 154459
18/03/2022 12,935.00p 13,105.00p 12,755.00p 13,070.00p 376146
17/03/2022 12,575.00p 12,890.00p 12,575.00p 12,870.00p 145755
16/03/2022 12,305.00p 12,650.00p 12,160.00p 12,525.00p 177657
15/03/2022 12,260.00p 12,365.00p 12,120.00p 12,145.00p 181072
14/03/2022 12,090.00p 12,455.00p 11,920.00p 12,355.00p 167219
11/03/2022 11,600.00p 12,150.00p 11,565.00p 11,995.00p 203739
10/03/2022 11,000.00p 11,975.00p 11,000.00p 11,825.00p 186251
09/03/2022 11,240.00p 11,390.00p 11,035.00p 11,325.00p 133793
08/03/2022 11,225.00p 11,430.00p 10,960.00p 10,985.00p 127206
07/03/2022 10,815.00p 11,430.00p 10,785.00p 11,360.00p 156114
04/03/2022 11,485.00p 11,705.00p 11,110.00p 11,125.00p 285708
03/03/2022 11,990.00p 12,195.00p 11,630.00p 11,635.00p 96509
02/03/2022 11,615.00p 12,105.00p 11,615.00p 12,015.00p 117658
01/03/2022 11,870.00p 11,885.00p 11,620.00p 11,685.00p 108100
28/02/2022 11,570.00p 11,950.00p 11,535.00p 11,945.00p 151928
25/02/2022 11,565.00p 11,730.00p 11,400.00p 11,730.00p 149112
24/02/2022 11,045.00p 11,400.00p 10,880.00p 11,380.00p 185418
23/02/2022 11,520.00p 11,690.00p 11,400.00p 11,400.00p 85878
22/02/2022 11,260.00p 11,725.00p 11,185.00p 11,555.00p 100438
21/02/2022 11,725.00p 11,801.20p 11,243.98p 11,445.00p 90414
18/02/2022 11,870.00p 11,870.00p 11,660.00p 11,690.00p 127358
17/02/2022 12,045.00p 12,115.00p 11,825.00p 11,880.00p 177468
16/02/2022 12,205.00p 12,230.00p 11,909.62p 12,010.00p 184597
15/02/2022 11,980.00p 12,285.00p 11,980.00p 12,185.00p 84965
14/02/2022 11,920.00p 12,090.00p 11,775.00p 11,980.00p 91473
11/02/2022 12,450.00p 12,512.90p 12,115.00p 12,195.00p 115525
10/02/2022 12,925.00p 12,925.00p 12,490.00p 12,675.00p 80670
09/02/2022 12,730.00p 12,900.00p 12,640.00p 12,810.00p 88288
08/02/2022 12,845.00p 12,904.48p 12,500.00p 12,615.00p 87342
07/02/2022 13,090.00p 13,255.00p 12,695.00p 12,755.00p 144510
04/02/2022 13,215.00p 13,390.00p 12,930.00p 13,045.00p 97446
03/02/2022 13,385.00p 13,565.00p 13,150.00p 13,235.00p 111359
02/02/2022 13,355.00p 13,759.25p 13,355.00p 13,550.00p 130029
01/02/2022 13,320.00p 13,480.00p 13,195.00p 13,290.00p 91980
31/01/2022 12,900.00p 13,280.00p 12,900.00p 13,255.00p 144425
28/01/2022 12,720.00p 12,865.00p 12,665.00p 12,790.00p 190724
27/01/2022 12,590.00p 12,800.00p 12,495.00p 12,785.00p 89629
26/01/2022 12,805.00p 13,060.00p 12,735.00p 12,895.00p 92224
25/01/2022 12,110.00p 12,815.00p 12,055.00p 12,700.00p 139957
24/01/2022 12,985.00p 13,110.00p 12,630.00p 12,690.00p 619771
21/01/2022 13,085.00p 13,180.00p 12,905.00p 13,040.00p 176281
20/01/2022 13,330.00p 13,465.00p 12,985.00p 13,325.00p 94347
19/01/2022 13,035.00p 13,405.00p 12,945.00p 13,230.00p 89756
18/01/2022 13,565.00p 13,565.00p 13,075.00p 13,185.00p 152592
17/01/2022 13,460.00p 13,780.00p 13,315.00p 13,510.00p 142711
14/01/2022 13,830.00p 13,945.00p 13,430.00p 13,430.00p 121397
13/01/2022 14,425.00p 14,450.00p 13,900.00p 13,900.00p 133375
12/01/2022 14,490.00p 14,685.00p 14,290.00p 14,495.00p 74084
10/01/2022 15,265.00p 15,280.00p 14,182.58p 14,215.00p 125030
07/01/2022 15,500.00p 15,640.00p 15,198.89p 15,210.00p 72292
06/01/2022 15,875.00p 15,880.00p 15,390.00p 15,535.00p 79121
05/01/2022 15,965.00p 16,175.00p 15,940.00p 16,095.00p 48595
04/01/2022 16,275.00p 16,345.00p 15,945.00p 15,995.00p 137003
03/01/2022 15,970.00p 16,110.00p 15,965.00p 16,050.00p 31301
31/12/2021 15,970.00p 16,110.00p 15,965.00p 16,050.00p 31071
30/12/2021 16,245.00p 16,326.04p 16,080.00p 16,165.00p 33341
29/12/2021 15,930.00p 16,390.00p 15,885.00p 16,255.00p 78682
28/12/2021 15,790.00p 15,915.00p 15,610.00p 15,705.00p 11288
27/12/2021 15,790.00p 15,915.00p 15,610.00p 15,705.00p 11288
24/12/2021 15,790.00p 15,915.00p 15,610.00p 15,705.00p 9506
23/12/2021 15,760.00p 15,915.00p 15,595.00p 15,775.00p 83171
22/12/2021 15,515.00p 15,700.00p 15,405.00p 15,700.00p 59376
21/12/2021 15,675.00p 15,675.00p 15,440.00p 15,480.00p 48285
20/12/2021 15,125.00p 15,485.00p 15,045.00p 15,485.00p 52054
17/12/2021 15,620.00p 15,700.00p 15,360.00p 15,380.00p 247256
16/12/2021 15,935.00p 16,000.00p 15,510.00p 15,700.00p 246303
15/12/2021 15,675.00p 15,730.20p 15,420.00p 15,675.00p 183718
14/12/2021 16,155.00p 16,155.00p 15,445.00p 15,445.00p 91354
13/12/2021 16,130.00p 16,390.00p 16,050.00p 16,050.00p 94599
10/12/2021 16,050.00p 16,180.00p 16,010.00p 16,070.00p 39936
09/12/2021 16,110.00p 16,300.00p 16,090.00p 16,090.00p 176761
08/12/2021 16,115.00p 16,415.00p 15,910.00p 16,015.00p 112705
07/12/2021 15,780.00p 16,165.00p 15,750.00p 16,090.00p 89614
06/12/2021 15,800.00p 15,885.00p 15,620.00p 15,655.00p 49249
03/12/2021 15,795.00p 16,010.00p 15,675.00p 15,685.00p 45926
02/12/2021 15,735.00p 15,775.00p 15,495.00p 15,680.00p 73519
01/12/2021 15,675.00p 15,860.00p 15,465.00p 15,860.00p 84437
30/11/2021 15,685.00p 15,920.00p 15,450.00p 15,630.00p 317101
29/11/2021 15,865.00p 16,172.40p 15,455.00p 15,840.00p 117951
26/11/2021 15,450.00p 15,890.00p 15,420.00p 15,710.00p 150875
25/11/2021 15,750.00p 15,890.00p 15,710.00p 15,790.00p 53110
24/11/2021 15,895.00p 16,035.00p 15,610.00p 15,730.00p 69377
23/11/2021 16,365.00p 16,455.00p 15,805.00p 15,845.00p 87717
22/11/2021 16,560.00p 16,640.00p 16,375.00p 16,445.00p 68885
19/11/2021 16,380.00p 16,680.00p 16,325.00p 16,565.00p 73654
18/11/2021 16,190.00p 16,425.00p 16,170.00p 16,310.00p 65879
17/11/2021 16,460.00p 16,497.89p 15,870.00p 16,165.00p 121540
16/11/2021 17,105.00p 17,110.00p 16,725.00p 17,005.00p 86930
15/11/2021 16,995.00p 17,225.00p 16,895.00p 17,135.00p 96959
12/11/2021 16,995.00p 17,050.00p 16,660.00p 17,045.00p 100294
11/11/2021 16,280.00p 16,995.00p 16,244.40p 16,995.00p 156083
10/11/2021 16,325.00p 16,381.67p 16,098.33p 16,275.00p 84850
09/11/2021 16,455.00p 16,490.00p 16,310.00p 16,350.00p 40168
08/11/2021 16,240.00p 16,455.00p 16,127.90p 16,430.00p 45558
05/11/2021 16,480.00p 16,630.00p 16,275.00p 16,275.00p 49004
04/11/2021 16,160.00p 16,520.00p 16,045.00p 16,485.00p 60647
03/11/2021 15,820.00p 16,115.00p 15,740.55p 16,050.00p 58717
02/11/2021 15,720.00p 15,995.00p 15,665.00p 15,935.00p 50088
01/11/2021 15,660.00p 15,770.00p 15,565.00p 15,715.00p 61697
29/10/2021 15,600.00p 15,620.00p 15,345.00p 15,605.00p 87865
28/10/2021 15,460.00p 15,580.00p 15,370.00p 15,580.00p 49226
27/10/2021 15,455.00p 15,630.00p 15,415.00p 15,490.00p 50062
26/10/2021 15,460.00p 15,667.68p 15,425.00p 15,475.00p 85959
25/10/2021 15,460.00p 15,560.00p 15,310.00p 15,465.00p 55630
22/10/2021 15,360.00p 15,575.00p 15,240.00p 15,445.00p 73489
21/10/2021 15,085.00p 15,285.00p 15,030.00p 15,285.00p 76677
20/10/2021 15,155.00p 15,365.00p 15,103.40p 15,190.00p 79613
19/10/2021 15,090.00p 15,225.00p 15,030.00p 15,145.00p 113796
18/10/2021 14,815.00p 15,060.00p 14,815.00p 15,015.00p 58348
15/10/2021 15,045.00p 15,088.36p 14,880.00p 14,910.00p 161503
14/10/2021 14,745.00p 14,980.00p 14,675.00p 14,935.00p 85917
13/10/2021 14,510.00p 14,845.00p 14,325.00p 14,800.00p 61635
12/10/2021 14,320.00p 14,535.00p 14,170.00p 14,525.00p 82347
11/10/2021 14,380.00p 14,475.99p 14,215.00p 14,445.00p 79838
08/10/2021 14,720.00p 14,900.00p 14,460.00p 14,500.00p 67723
07/10/2021 14,795.00p 14,830.00p 14,500.00p 14,735.00p 92460
06/10/2021 14,510.00p 14,690.00p 14,405.00p 14,625.00p 71752

*Close Price adjusted for both dividends and splits