Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2020 11,270.00p 11,375.00p 11,150.00p 11,155.00p 13116
23/12/2020 11,315.00p 11,460.00p 11,285.00p 11,330.00p 50761
22/12/2020 11,300.00p 11,465.00p 11,285.00p 11,440.00p 53701
21/12/2020 11,150.00p 11,380.00p 11,020.00p 11,360.00p 133658
18/12/2020 11,380.00p 11,525.00p 11,290.00p 11,290.00p 349302
17/12/2020 11,570.00p 11,590.00p 11,360.00p 11,395.00p 97949
16/12/2020 11,410.00p 11,530.00p 11,365.00p 11,525.00p 91210
15/12/2020 11,480.00p 11,485.00p 11,345.00p 11,375.00p 112076
14/12/2020 11,530.00p 11,530.00p 11,330.00p 11,500.00p 92312
11/12/2020 11,310.00p 11,650.00p 11,240.00p 11,485.00p 133391
10/12/2020 11,235.00p 11,385.00p 11,195.00p 11,245.00p 115474
09/12/2020 11,245.00p 11,245.00p 11,095.00p 11,170.00p 95370
08/12/2020 10,965.00p 11,200.00p 10,925.00p 11,160.00p 111985
07/12/2020 10,875.00p 11,055.00p 10,860.00p 10,970.00p 116294
04/12/2020 10,890.00p 11,015.00p 10,760.00p 10,905.00p 113932
03/12/2020 10,840.00p 11,005.00p 10,820.07p 10,895.00p 111524
02/12/2020 10,915.00p 11,055.00p 10,905.00p 10,970.00p 186229
01/12/2020 11,190.00p 11,237.93p 10,880.00p 10,915.00p 147799
30/11/2020 10,830.00p 11,285.00p 10,830.00p 11,135.00p 222206
27/11/2020 10,810.00p 10,905.00p 10,680.00p 10,850.00p 271013
26/11/2020 10,780.00p 10,870.00p 10,770.00p 10,810.00p 92383
25/11/2020 10,970.00p 11,010.00p 10,725.00p 10,765.00p 198018
24/11/2020 11,500.00p 11,555.00p 10,880.00p 10,965.00p 225659
23/11/2020 11,750.00p 11,845.00p 11,490.00p 11,515.00p 88436
20/11/2020 11,590.00p 11,755.00p 11,480.00p 11,755.00p 134577
19/11/2020 11,420.00p 11,645.00p 11,420.00p 11,500.00p 114111
18/11/2020 11,860.00p 11,875.00p 11,325.00p 11,465.00p 186475
17/11/2020 11,905.00p 12,040.00p 11,825.00p 11,915.00p 171042
16/11/2020 11,655.00p 11,965.00p 11,575.00p 11,900.00p 165347
13/11/2020 11,590.00p 11,690.00p 11,490.00p 11,550.00p 133974
12/11/2020 11,645.00p 11,753.40p 11,595.00p 11,685.00p 83914
10/11/2020 11,645.00p 11,700.00p 11,286.62p 11,405.00p 186913
09/11/2020 11,920.00p 12,020.00p 11,630.00p 11,630.00p 171416
06/11/2020 11,880.00p 11,960.00p 11,735.00p 11,815.00p 114559
05/11/2020 11,900.00p 12,105.00p 11,885.00p 11,905.00p 145278
04/11/2020 11,475.00p 11,830.00p 11,450.00p 11,830.00p 113068
03/11/2020 11,375.00p 11,520.00p 11,365.00p 11,520.00p 89497
02/11/2020 11,330.00p 11,400.00p 11,185.00p 11,320.00p 91640
30/10/2020 11,150.00p 11,330.00p 11,115.00p 11,280.00p 123136
29/10/2020 11,270.00p 11,385.00p 11,220.00p 11,225.00p 100143
28/10/2020 11,390.00p 11,515.00p 11,195.00p 11,290.00p 151354
27/10/2020 11,310.00p 11,530.00p 11,275.00p 11,495.00p 96236
26/10/2020 11,290.00p 11,480.00p 11,290.00p 11,340.00p 103368
23/10/2020 11,305.00p 11,465.00p 11,255.00p 11,465.00p 83373
22/10/2020 11,380.00p 11,415.00p 11,230.00p 11,305.00p 68311
21/10/2020 11,520.00p 11,535.00p 11,215.00p 11,340.00p 78418
20/10/2020 11,325.00p 11,520.00p 11,325.00p 11,505.00p 75909
19/10/2020 11,555.00p 11,630.00p 11,425.00p 11,425.00p 72832
16/10/2020 11,345.00p 11,650.00p 11,345.00p 11,550.00p 116081
15/10/2020 11,325.00p 11,335.00p 11,155.00p 11,260.00p 94512
14/10/2020 11,450.00p 11,535.00p 11,395.02p 11,415.00p 85898
13/10/2020 11,335.00p 11,410.00p 11,280.00p 11,410.00p 69121
12/10/2020 11,220.00p 11,350.00p 11,205.00p 11,345.00p 63419
09/10/2020 11,070.00p 11,250.00p 11,045.00p 11,220.00p 50743
08/10/2020 11,160.00p 11,205.00p 10,941.83p 11,075.00p 85117
07/10/2020 11,100.00p 11,170.00p 11,005.00p 11,120.00p 75371
06/10/2020 11,145.00p 11,195.00p 10,965.00p 11,030.00p 90680
05/10/2020 11,035.00p 11,170.00p 11,025.00p 11,105.00p 65928
02/10/2020 11,025.00p 11,050.00p 10,875.00p 11,050.00p 82441
01/10/2020 11,080.00p 11,135.00p 10,965.00p 11,045.00p 85493
30/09/2020 11,080.00p 11,260.00p 11,020.00p 11,065.00p 135365
29/09/2020 11,095.00p 11,200.00p 11,070.00p 11,145.00p 122778
28/09/2020 11,010.00p 11,145.00p 10,995.00p 11,095.00p 95656
25/09/2020 11,030.00p 11,030.00p 10,825.00p 10,930.00p 82099
24/09/2020 10,760.00p 10,900.00p 10,760.00p 10,895.00p 118710
23/09/2020 10,950.00p 11,065.00p 10,840.00p 10,940.00p 150193
22/09/2020 10,740.00p 10,830.00p 10,620.00p 10,785.00p 129025
21/09/2020 10,700.00p 10,735.00p 10,555.00p 10,630.00p 115080
18/09/2020 10,545.00p 10,710.00p 10,525.00p 10,685.00p 220870
17/09/2020 10,570.00p 10,645.00p 10,505.00p 10,585.00p 122446
16/09/2020 10,795.00p 10,815.00p 10,665.00p 10,670.00p 102381
15/09/2020 10,630.00p 10,785.00p 10,610.00p 10,715.00p 78089
14/09/2020 10,600.00p 10,680.00p 10,505.00p 10,655.00p 104694
11/09/2020 10,285.00p 10,570.00p 10,265.00p 10,530.00p 73598
10/09/2020 10,425.00p 10,535.00p 10,300.00p 10,380.00p 73593
09/09/2020 10,325.00p 10,590.00p 10,318.11p 10,435.00p 122438
08/09/2020 10,395.00p 10,395.00p 10,130.00p 10,370.00p 96990
07/09/2020 10,170.00p 10,370.00p 10,170.00p 10,310.00p 56317
04/09/2020 10,085.00p 10,370.00p 10,065.00p 10,175.00p 72785
03/09/2020 10,690.00p 10,725.00p 10,170.00p 10,175.00p 126781
02/09/2020 10,255.00p 10,525.00p 10,250.00p 10,495.00p 86647
01/09/2020 10,260.00p 10,280.00p 10,046.90p 10,200.00p 159873
31/08/2020 10,400.00p 10,400.00p 10,205.00p 10,245.00p 85117
28/08/2020 10,400.00p 10,400.00p 10,205.00p 10,245.00p 85299
27/08/2020 10,745.00p 10,745.00p 10,405.00p 10,405.00p 66939
26/08/2020 10,550.00p 10,610.00p 10,435.00p 10,600.00p 101374
25/08/2020 10,780.00p 10,780.00p 10,515.00p 10,515.00p 106233
24/08/2020 10,570.00p 10,755.00p 10,555.00p 10,580.00p 83587
21/08/2020 10,525.00p 10,595.00p 10,315.00p 10,445.00p 91968
20/08/2020 10,615.00p 10,650.00p 10,460.00p 10,505.00p 59236
19/08/2020 10,690.00p 10,745.00p 10,605.00p 10,665.00p 62490
18/08/2020 10,630.00p 10,755.00p 10,590.00p 10,675.00p 62973
17/08/2020 10,495.00p 10,715.00p 10,380.00p 10,690.00p 104033
14/08/2020 10,945.00p 10,945.00p 10,605.00p 10,665.00p 80212
13/08/2020 10,810.00p 11,160.00p 10,710.00p 10,950.00p 148085
12/08/2020 10,660.00p 10,815.00p 10,385.00p 10,760.00p 176388
11/08/2020 10,475.00p 10,660.00p 10,440.00p 10,660.00p 95321
10/08/2020 10,465.00p 10,628.27p 10,400.00p 10,450.00p 59252
07/08/2020 10,575.00p 10,660.00p 10,460.00p 10,590.00p 95831
06/08/2020 10,305.00p 10,525.00p 10,305.00p 10,445.00p 83966
05/08/2020 10,470.00p 10,470.00p 10,330.00p 10,440.00p 129139
04/08/2020 10,540.00p 10,540.00p 10,290.00p 10,300.00p 85760
03/08/2020 10,355.00p 10,455.00p 10,260.00p 10,455.00p 153659
31/07/2020 10,460.00p 10,460.00p 10,240.00p 10,310.00p 122715
30/07/2020 10,600.00p 10,600.00p 10,240.00p 10,345.00p 79438
29/07/2020 10,465.00p 10,585.00p 10,465.00p 10,550.00p 50463
28/07/2020 10,630.00p 10,685.00p 10,500.00p 10,500.00p 85618
27/07/2020 10,670.00p 10,695.00p 10,455.00p 10,695.00p 41523
24/07/2020 10,550.00p 10,663.10p 10,440.00p 10,505.00p 70340
23/07/2020 10,740.00p 10,745.00p 10,535.00p 10,745.00p 77450
22/07/2020 10,515.00p 10,760.00p 10,510.00p 10,680.00p 71916
21/07/2020 10,780.00p 10,780.00p 10,555.00p 10,610.00p 107778
20/07/2020 10,425.00p 10,685.00p 10,425.00p 10,645.00p 108222
17/07/2020 10,485.00p 10,500.00p 10,345.00p 10,475.00p 99155
16/07/2020 10,310.00p 10,410.00p 10,215.00p 10,375.00p 61253
15/07/2020 10,195.00p 10,345.00p 10,090.00p 10,320.00p 121093
14/07/2020 10,045.00p 10,070.50p 9,766.00p 10,050.00p 111651
13/07/2020 9,840.00p 10,115.00p 9,840.00p 10,085.00p 62817
10/07/2020 9,916.00p 10,070.00p 9,824.00p 10,040.00p 80790
09/07/2020 10,135.00p 10,154.60p 9,884.00p 9,904.00p 77232
08/07/2020 9,968.00p 10,225.00p 9,968.00p 10,030.00p 94233
07/07/2020 10,000.00p 10,070.00p 9,896.00p 10,025.00p 85467
06/07/2020 9,936.00p 10,080.00p 9,859.08p 10,080.00p 86669
03/07/2020 10,050.00p 10,065.00p 9,788.00p 9,834.00p 62253
02/07/2020 9,924.00p 9,924.00p 9,764.00p 9,920.00p 125172
01/07/2020 10,115.00p 10,116.31p 9,808.00p 9,860.00p 99035
30/06/2020 10,085.00p 10,085.00p 9,886.00p 9,976.00p 129987
29/06/2020 10,045.00p 10,125.00p 9,968.00p 10,070.00p 88464
26/06/2020 9,902.00p 10,190.00p 9,840.00p 10,020.00p 190294
25/06/2020 9,782.00p 9,868.00p 9,664.00p 9,772.00p 157766
24/06/2020 9,900.00p 9,960.00p 9,730.00p 9,730.00p 116674
23/06/2020 10,050.00p 10,050.00p 9,918.00p 9,974.00p 84467
22/06/2020 10,035.00p 10,150.00p 9,958.00p 9,974.00p 92662
19/06/2020 10,000.00p 10,090.00p 9,950.00p 9,950.00p 264133
18/06/2020 10,000.00p 10,050.00p 9,939.46p 9,994.00p 94718
17/06/2020 9,868.00p 10,060.00p 9,802.00p 10,010.00p 104605
16/06/2020 9,878.00p 9,899.54p 9,680.00p 9,798.00p 167928
15/06/2020 9,360.00p 9,696.00p 9,316.00p 9,696.00p 116051
12/06/2020 9,546.00p 9,730.00p 9,486.00p 9,570.00p 129130
11/06/2020 9,750.00p 9,972.00p 9,672.00p 9,672.00p 138986
10/06/2020 9,940.00p 10,105.00p 9,896.00p 9,970.00p 120515
09/06/2020 10,020.00p 10,210.00p 9,880.00p 9,922.00p 135075
08/06/2020 10,060.00p 10,080.00p 9,886.00p 10,050.00p 197357
05/06/2020 10,065.00p 10,130.00p 9,880.00p 10,120.00p 144825
04/06/2020 9,950.00p 10,105.00p 9,896.00p 10,025.00p 150438
03/06/2020 9,932.00p 10,025.00p 9,736.00p 9,954.00p 148282
02/06/2020 9,626.00p 9,850.00p 9,626.00p 9,784.00p 144329
01/06/2020 9,962.00p 9,962.00p 9,778.00p 9,832.00p 77436
29/05/2020 9,756.00p 9,954.00p 9,526.00p 9,870.00p 215810
28/05/2020 9,878.00p 10,045.00p 9,746.00p 9,988.00p 182175
27/05/2020 9,766.00p 9,842.00p 9,570.00p 9,710.00p 186055
26/05/2020 9,998.00p 9,998.00p 9,671.72p 9,766.00p 110127
25/05/2020 9,626.00p 9,792.00p 9,512.00p 9,732.00p 129713
22/05/2020 9,626.00p 9,792.00p 9,512.00p 9,732.00p 129713
21/05/2020 9,454.00p 9,786.00p 9,422.00p 9,650.00p 124186
20/05/2020 9,380.00p 9,534.00p 9,268.00p 9,524.00p 149436
19/05/2020 9,600.00p 9,689.62p 9,378.00p 9,400.00p 127875
18/05/2020 9,182.00p 9,530.00p 9,182.00p 9,468.00p 118919
15/05/2020 8,850.00p 9,166.00p 8,822.00p 9,128.00p 161840
14/05/2020 9,242.00p 9,384.00p 8,836.00p 8,836.00p 268404
13/05/2020 9,154.00p 9,694.00p 9,150.68p 9,466.00p 339066
12/05/2020 9,210.00p 9,378.00p 9,172.00p 9,262.00p 142751
11/05/2020 9,462.00p 9,479.78p 9,192.00p 9,274.00p 203783
08/05/2020 9,134.00p 9,372.00p 9,106.00p 9,370.00p 176201
07/05/2020 9,134.00p 9,372.00p 9,106.00p 9,370.00p 176201
06/05/2020 8,980.00p 9,146.00p 8,878.42p 9,092.00p 122870
05/05/2020 8,820.00p 8,988.00p 8,656.00p 8,914.00p 165395
04/05/2020 8,600.00p 8,722.00p 8,480.00p 8,650.00p 124474
01/05/2020 8,650.00p 8,814.00p 8,504.00p 8,546.00p 95493
30/04/2020 8,952.00p 9,060.00p 8,720.00p 8,728.00p 223624
29/04/2020 8,724.00p 9,014.00p 8,724.00p 8,884.00p 144085
28/04/2020 8,664.00p 8,854.00p 8,538.00p 8,784.00p 106820
27/04/2020 8,700.00p 8,798.00p 8,684.00p 8,742.00p 91767
24/04/2020 8,888.00p 8,888.00p 8,614.00p 8,614.00p 109458
23/04/2020 8,760.00p 8,912.00p 8,686.00p 8,908.00p 107658
22/04/2020 8,926.00p 9,026.00p 8,768.00p 8,804.00p 209320
21/04/2020 8,822.00p 9,018.00p 8,814.00p 8,816.00p 171865
20/04/2020 8,900.00p 8,986.00p 8,680.00p 8,956.00p 165863
17/04/2020 8,530.00p 8,822.00p 8,482.00p 8,822.00p 269383
16/04/2020 8,338.00p 8,452.00p 8,164.00p 8,322.00p 265724
15/04/2020 8,340.00p 8,550.00p 8,178.00p 8,230.00p 254431
14/04/2020 8,440.00p 8,440.00p 8,198.00p 8,350.00p 251396
09/04/2020 8,332.00p 8,466.00p 8,232.00p 8,400.00p 186082
08/04/2020 8,120.00p 8,372.00p 8,120.00p 8,232.00p 134232
07/04/2020 7,812.00p 8,308.00p 7,812.00p 8,284.00p 223669
06/04/2020 7,978.00p 8,080.00p 7,562.00p 7,710.00p 217287
03/04/2020 7,818.00p 7,868.00p 7,686.00p 7,860.00p 187373
02/04/2020 8,150.00p 8,150.00p 7,710.00p 7,880.00p 171353
01/04/2020 7,996.00p 7,996.00p 7,720.00p 7,842.00p 203935
31/03/2020 8,240.00p 8,350.00p 7,970.00p 8,165.00p 310256
30/03/2020 7,835.00p 8,200.00p 7,580.00p 8,180.00p 212682
27/03/2020 8,290.00p 8,390.00p 7,780.00p 7,945.00p 197784
26/03/2020 8,175.00p 8,490.00p 7,935.00p 8,420.00p 308157
25/03/2020 8,620.00p 8,790.00p 7,910.00p 8,485.00p 261718
24/03/2020 7,965.00p 8,555.00p 7,805.00p 8,555.00p 238405
23/03/2020 7,740.00p 8,145.00p 7,640.00p 7,785.00p 267874
20/03/2020 8,540.00p 8,655.00p 7,865.00p 8,245.00p 500700
19/03/2020 8,560.00p 8,630.00p 7,855.00p 8,140.00p 359860
18/03/2020 8,820.00p 8,850.00p 8,415.00p 8,545.00p 411237
17/03/2020 8,700.00p 9,215.00p 8,425.00p 9,055.00p 449003

*Close Price adjusted for both dividends and splits