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
14/11/2024 215.50p 219.50p 215.00p 219.00p 282058
13/11/2024 217.00p 219.00p 214.50p 215.50p 396563
12/11/2024 220.00p 224.50p 217.00p 217.00p 422365
11/11/2024 217.50p 221.50p 216.50p 220.00p 426518
08/11/2024 221.00p 221.00p 214.24p 215.00p 4680895
07/11/2024 212.50p 218.00p 212.50p 216.50p 348662
06/11/2024 220.00p 220.00p 215.00p 217.50p 946472
05/11/2024 214.50p 220.50p 214.50p 215.00p 992317
04/11/2024 224.00p 224.00p 217.00p 217.00p 360516
01/11/2024 215.50p 220.50p 214.50p 219.00p 919920
31/10/2024 221.50p 222.25p 214.86p 216.00p 528856
30/10/2024 216.50p 223.50p 216.50p 220.50p 812875
29/10/2024 227.50p 227.50p 217.00p 218.00p 558818
28/10/2024 224.50p 227.00p 222.00p 222.50p 354045
25/10/2024 227.50p 233.50p 224.00p 224.00p 509374
24/10/2024 221.00p 233.25p 220.12p 220.00p 1636385
23/10/2024 220.00p 224.00p 217.50p 220.00p 226240
22/10/2024 219.50p 224.00p 218.89p 221.00p 421785
21/10/2024 226.00p 229.00p 223.50p 223.50p 198889
18/10/2024 228.00p 229.00p 225.22p 228.50p 246436
17/10/2024 222.00p 226.50p 222.00p 226.00p 217668
16/10/2024 227.50p 227.50p 224.00p 224.00p 166927
15/10/2024 224.00p 227.50p 224.00p 225.00p 230097
14/10/2024 225.50p 229.00p 223.00p 226.00p 167119
11/10/2024 226.50p 227.00p 225.00p 225.00p 372834
10/10/2024 233.50p 233.50p 225.50p 227.00p 252638
09/10/2024 227.00p 230.00p 227.00p 229.00p 253417
08/10/2024 230.00p 233.00p 226.00p 228.50p 449551
07/10/2024 232.00p 237.50p 231.50p 231.50p 315831
04/10/2024 230.00p 235.05p 230.00p 233.00p 244039
03/10/2024 233.00p 235.50p 232.50p 233.50p 418506
02/10/2024 238.50p 238.50p 232.50p 233.00p 333875
01/10/2024 232.50p 236.50p 232.50p 233.50p 439736
30/09/2024 236.00p 238.00p 234.00p 235.50p 371211
27/09/2024 231.00p 238.50p 231.00p 236.00p 331526
26/09/2024 235.50p 238.00p 233.95p 235.50p 324489
25/09/2024 237.50p 238.50p 232.83p 234.00p 398365
24/09/2024 233.50p 236.50p 233.00p 233.00p 1705871
23/09/2024 236.50p 237.00p 233.50p 233.50p 544621
20/09/2024 235.00p 236.50p 233.00p 234.00p 1099128
19/09/2024 235.00p 236.50p 234.50p 234.50p 96075
18/09/2024 237.00p 239.00p 234.50p 234.50p 279181
17/09/2024 236.50p 237.50p 233.50p 237.50p 360924
16/09/2024 243.50p 245.50p 234.00p 235.50p 526578
13/09/2024 248.00p 249.00p 243.50p 243.50p 359845
12/09/2024 252.00p 255.00p 248.00p 248.00p 374472
11/09/2024 253.50p 253.50p 250.00p 250.00p 170300
10/09/2024 250.50p 252.50p 249.50p 251.00p 269322
09/09/2024 250.00p 252.73p 250.00p 252.00p 127779
06/09/2024 252.50p 256.50p 249.00p 250.50p 294676
05/09/2024 255.50p 255.50p 252.00p 254.00p 77966
04/09/2024 250.50p 252.00p 246.75p 252.00p 227087
03/09/2024 259.50p 259.50p 251.00p 251.50p 146875
02/09/2024 260.00p 260.00p 253.00p 253.50p 129045
30/08/2024 253.00p 255.50p 253.00p 254.00p 518099
29/08/2024 250.00p 255.00p 250.00p 254.00p 144627
28/08/2024 253.00p 254.00p 252.50p 252.50p 122680
27/08/2024 252.50p 257.00p 252.00p 253.50p 204701
23/08/2024 251.50p 258.50p 251.50p 254.50p 154696
22/08/2024 256.00p 260.50p 255.00p 256.00p 129732
21/08/2024 255.00p 257.00p 250.50p 256.50p 148562
20/08/2024 252.50p 259.50p 249.50p 253.00p 268710
19/08/2024 251.50p 258.50p 249.00p 256.00p 99776
16/08/2024 257.50p 258.00p 254.00p 256.00p 103044
15/08/2024 251.00p 257.00p 250.58p 255.50p 406674
14/08/2024 250.00p 252.00p 250.00p 252.00p 183233
13/08/2024 249.50p 251.00p 247.50p 250.00p 1464791
12/08/2024 244.00p 250.00p 244.00p 249.00p 1740363
09/08/2024 248.50p 251.00p 248.50p 248.50p 125608
08/08/2024 250.00p 251.00p 246.50p 248.50p 140538
07/08/2024 251.00p 251.50p 249.00p 251.50p 1628343
06/08/2024 247.00p 250.50p 245.00p 249.00p 342303
05/08/2024 250.00p 250.00p 241.00p 246.50p 611397
02/08/2024 252.50p 256.00p 252.00p 253.50p 686522
01/08/2024 263.00p 263.00p 253.00p 255.50p 507028
31/07/2024 257.50p 258.72p 254.00p 257.50p 347226
30/07/2024 256.00p 256.00p 252.00p 255.00p 220868
29/07/2024 250.00p 255.50p 246.88p 253.50p 291070
26/07/2024 240.00p 252.50p 240.00p 252.50p 525782
25/07/2024 244.50p 245.00p 240.79p 243.50p 231178
24/07/2024 242.00p 243.84p 240.00p 243.00p 164725
23/07/2024 247.00p 247.00p 237.50p 242.00p 1573892
22/07/2024 244.50p 247.00p 241.27p 241.50p 249074
19/07/2024 239.00p 246.50p 239.00p 245.00p 212579
18/07/2024 244.00p 251.39p 237.50p 246.00p 604331
17/07/2024 234.00p 243.50p 234.00p 242.50p 2560022
16/07/2024 241.00p 243.50p 236.50p 239.00p 245676
15/07/2024 245.00p 245.00p 239.50p 241.00p 233363
12/07/2024 243.00p 245.00p 239.31p 240.00p 257765
11/07/2024 242.50p 242.50p 236.50p 241.00p 309249
10/07/2024 240.00p 242.50p 235.00p 237.00p 415722
09/07/2024 237.50p 240.00p 236.37p 238.50p 432250
08/07/2024 242.00p 242.00p 238.50p 239.00p 248387
05/07/2024 237.50p 243.50p 236.50p 241.00p 479002
04/07/2024 232.50p 240.00p 232.50p 237.00p 193775
03/07/2024 236.00p 237.50p 234.00p 237.50p 279787
02/07/2024 234.50p 236.00p 232.50p 234.50p 319303
01/07/2024 234.50p 238.50p 234.00p 234.50p 414781
28/06/2024 235.50p 239.50p 232.89p 235.00p 435650
27/06/2024 235.50p 236.39p 234.00p 234.50p 173113
26/06/2024 235.50p 239.00p 235.50p 236.00p 349124
25/06/2024 237.50p 238.50p 237.00p 237.50p 124930
24/06/2024 240.00p 243.00p 238.17p 238.50p 251328
21/06/2024 239.00p 241.50p 235.72p 240.00p 623684
20/06/2024 236.50p 240.00p 232.00p 240.00p 303937
19/06/2024 237.00p 241.50p 235.00p 235.00p 502915
18/06/2024 243.00p 243.00p 236.50p 236.50p 589903
17/06/2024 236.00p 239.00p 233.65p 238.00p 480627
14/06/2024 240.00p 244.00p 235.00p 237.00p 589478
13/06/2024 249.50p 249.50p 241.00p 241.00p 1996809
12/06/2024 245.50p 247.11p 243.00p 244.00p 433497
11/06/2024 246.00p 249.50p 244.13p 245.00p 278121
10/06/2024 248.00p 250.00p 246.76p 247.00p 407898
07/06/2024 260.00p 260.00p 249.00p 250.00p 477669
06/06/2024 251.00p 259.50p 251.00p 254.50p 393059
05/06/2024 250.00p 260.00p 250.00p 255.00p 385811
04/06/2024 255.00p 259.00p 253.50p 257.00p 645724
03/06/2024 252.00p 256.50p 252.00p 255.50p 872213
31/05/2024 251.00p 254.50p 251.00p 253.00p 2381895
30/05/2024 250.00p 255.50p 249.00p 252.00p 1710008
29/05/2024 253.50p 254.00p 248.00p 249.50p 559621
28/05/2024 258.00p 261.00p 251.50p 251.50p 385460
24/05/2024 255.50p 259.00p 254.00p 255.00p 367089
23/05/2024 264.00p 264.50p 252.00p 255.50p 3858838
22/05/2024 264.00p 270.50p 260.00p 266.00p 368789
21/05/2024 258.50p 259.50p 257.00p 258.50p 345914
20/05/2024 258.00p 261.00p 256.50p 258.00p 493524
17/05/2024 257.00p 265.50p 256.00p 258.50p 330049
16/05/2024 265.00p 265.50p 259.00p 260.50p 182418
15/05/2024 259.50p 266.50p 259.50p 261.50p 313554
14/05/2024 253.00p 259.50p 253.00p 259.50p 368195
13/05/2024 250.00p 258.50p 250.00p 253.50p 403356
10/05/2024 251.00p 256.00p 251.00p 253.50p 222010
09/05/2024 257.50p 257.50p 251.50p 252.50p 478397
08/05/2024 250.50p 257.00p 249.27p 252.00p 670362
07/05/2024 247.00p 250.50p 246.10p 250.50p 505337
03/05/2024 247.00p 248.00p 245.98p 248.00p 225483
02/05/2024 246.00p 247.50p 245.00p 245.50p 261433
01/05/2024 248.00p 248.00p 245.00p 245.00p 428340
30/04/2024 248.50p 250.00p 246.50p 246.50p 516956
29/04/2024 247.00p 250.00p 247.00p 250.00p 549173
26/04/2024 245.50p 249.00p 245.50p 246.50p 269605
25/04/2024 250.00p 250.00p 246.00p 247.00p 126548
24/04/2024 247.00p 248.00p 246.00p 247.50p 890801
23/04/2024 248.50p 249.00p 246.50p 247.00p 196414
22/04/2024 248.50p 249.36p 245.00p 247.00p 524306
19/04/2024 250.00p 250.00p 245.00p 246.00p 191117
18/04/2024 240.00p 252.50p 240.00p 248.00p 2532022
17/04/2024 238.50p 241.50p 236.00p 238.50p 500040
16/04/2024 238.00p 239.50p 236.50p 238.50p 372880
15/04/2024 241.00p 241.00p 237.50p 239.00p 232581
12/04/2024 238.00p 240.39p 236.50p 238.00p 261193
11/04/2024 237.50p 238.00p 235.50p 238.00p 411796
10/04/2024 233.00p 237.00p 232.35p 237.00p 373143
09/04/2024 234.00p 235.17p 231.00p 231.50p 422032
08/04/2024 233.50p 321.71p 231.50p 235.00p 607611
05/04/2024 233.50p 234.50p 231.50p 234.00p 147135
04/04/2024 232.50p 234.00p 230.35p 234.00p 2064040
03/04/2024 232.50p 234.00p 230.50p 231.50p 192387
02/04/2024 231.50p 233.50p 229.00p 233.50p 179783
28/03/2024 231.50p 235.00p 231.50p 232.00p 214876
27/03/2024 234.00p 234.00p 230.50p 232.00p 300927
26/03/2024 231.50p 233.50p 228.94p 233.50p 222704
25/03/2024 235.00p 235.00p 230.00p 230.00p 260438
22/03/2024 233.00p 233.00p 229.77p 231.00p 200242
21/03/2024 227.00p 232.50p 222.70p 230.00p 1960374
20/03/2024 233.50p 233.50p 230.00p 225.00p 862219
19/03/2024 233.50p 239.00p 230.00p 230.00p 189264
18/03/2024 238.50p 238.50p 234.00p 234.50p 144750
15/03/2024 235.50p 236.50p 235.00p 235.00p 424738
14/03/2024 238.00p 238.53p 235.00p 235.50p 231624
13/03/2024 235.00p 239.79p 235.00p 238.00p 363439
12/03/2024 237.00p 238.00p 236.00p 236.00p 240092
11/03/2024 237.00p 239.50p 235.00p 236.50p 90678
08/03/2024 238.00p 243.50p 236.00p 238.00p 210912
07/03/2024 238.50p 242.50p 236.50p 236.50p 224554
06/03/2024 235.00p 239.97p 233.50p 238.50p 595841
05/03/2024 231.00p 234.00p 230.03p 234.00p 368369
04/03/2024 232.50p 234.02p 231.00p 231.00p 214352
01/03/2024 228.00p 234.42p 227.50p 233.00p 438148
29/02/2024 235.00p 237.50p 221.00p 225.50p 2139419
28/02/2024 241.00p 243.50p 236.50p 236.50p 210668
27/02/2024 242.00p 243.50p 239.83p 242.00p 210794
26/02/2024 241.50p 244.00p 240.50p 242.00p 509018
23/02/2024 242.00p 244.00p 241.50p 241.50p 173451
22/02/2024 239.50p 242.00p 239.00p 241.50p 1587510
21/02/2024 239.00p 240.89p 238.50p 239.00p 233829
20/02/2024 241.50p 242.50p 239.50p 240.00p 114296
19/02/2024 242.50p 245.00p 241.50p 241.50p 125187
16/02/2024 241.50p 244.11p 241.00p 243.00p 186285
15/02/2024 237.00p 242.50p 237.00p 241.00p 368838
14/02/2024 238.00p 239.00p 236.00p 237.50p 315866
13/02/2024 237.50p 240.50p 236.00p 237.00p 233479
12/02/2024 237.50p 238.50p 237.00p 238.00p 77114
09/02/2024 239.50p 241.83p 236.50p 237.00p 111866
08/02/2024 238.00p 241.50p 238.00p 240.00p 180724
07/02/2024 233.00p 238.50p 233.00p 238.00p 117603
06/02/2024 234.50p 236.50p 232.00p 235.00p 199991
05/02/2024 237.00p 238.50p 233.50p 234.00p 190889
02/02/2024 237.50p 238.00p 235.00p 236.50p 183461

*Close Price adjusted for both dividends and splits