Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 9,952.00p 10,100.00p 9,912.00p 10,045.00p 80473
31/01/2024 10,095.00p 10,115.00p 9,966.00p 10,005.00p 143402
30/01/2024 10,015.00p 10,060.00p 9,920.00p 9,988.00p 102109
29/01/2024 9,948.00p 10,000.00p 9,830.00p 9,942.00p 102461
26/01/2024 9,684.00p 10,005.00p 9,658.00p 9,970.00p 351099
25/01/2024 9,636.00p 9,672.00p 9,586.00p 9,622.00p 259229
24/01/2024 9,834.00p 9,896.00p 9,680.00p 9,680.00p 106035
23/01/2024 10,000.00p 10,040.00p 9,748.00p 9,748.00p 103194
22/01/2024 9,764.00p 9,844.00p 9,646.00p 9,724.00p 110605
19/01/2024 9,764.00p 9,836.00p 9,616.00p 9,624.00p 90336
18/01/2024 9,754.00p 9,794.00p 9,680.00p 9,696.00p 184146
17/01/2024 9,672.00p 9,850.00p 9,630.00p 9,740.00p 154838
16/01/2024 9,774.00p 9,914.00p 9,702.00p 9,914.00p 221858
15/01/2024 9,994.00p 9,994.00p 9,804.00p 9,830.00p 71301
12/01/2024 9,830.00p 10,055.00p 9,797.98p 9,996.00p 152296
11/01/2024 9,826.00p 10,067.65p 9,740.00p 9,740.00p 160011
10/01/2024 9,930.00p 9,996.00p 9,884.00p 9,996.00p 74113
09/01/2024 9,956.00p 9,956.00p 9,806.00p 9,920.00p 167976
08/01/2024 9,804.00p 9,940.00p 9,708.00p 9,886.00p 64869
05/01/2024 9,892.00p 9,892.00p 9,636.00p 9,800.00p 80360
04/01/2024 9,802.00p 9,922.00p 9,698.00p 9,856.00p 77339
03/01/2024 10,085.00p 10,155.00p 9,824.00p 9,846.00p 107113
02/01/2024 10,560.00p 10,560.00p 10,145.00p 10,215.00p 206428
29/12/2023 10,530.00p 10,585.00p 10,500.00p 10,505.00p 37834
28/12/2023 10,600.00p 10,630.00p 10,465.00p 10,510.00p 57501
27/12/2023 10,430.00p 10,570.00p 10,300.00p 10,535.00p 69202
22/12/2023 10,420.00p 10,460.00p 10,330.00p 10,365.00p 21525
21/12/2023 10,420.00p 10,545.00p 10,385.00p 10,495.00p 82875
20/12/2023 10,450.00p 10,545.00p 10,275.00p 10,475.00p 839807
19/12/2023 10,130.00p 10,370.00p 10,130.00p 10,340.00p 466592
18/12/2023 10,180.00p 10,365.00p 10,050.00p 10,110.00p 145213
15/12/2023 10,080.00p 10,305.00p 9,936.00p 10,300.00p 411357
14/12/2023 9,682.00p 10,075.00p 9,640.00p 10,035.00p 146762
13/12/2023 9,568.00p 9,593.00p 9,480.00p 9,484.00p 83202
12/12/2023 9,698.00p 9,712.00p 9,520.00p 9,522.00p 123660
11/12/2023 9,480.00p 9,606.00p 9,432.00p 9,606.00p 86283
08/12/2023 9,410.00p 9,562.00p 9,334.00p 9,478.00p 97250
07/12/2023 9,388.00p 9,432.00p 9,324.00p 9,392.00p 85944
06/12/2023 9,202.00p 9,484.00p 9,196.00p 9,446.00p 119428
05/12/2023 9,168.00p 9,276.00p 9,156.00p 9,262.00p 144356
04/12/2023 9,250.00p 9,350.00p 9,174.00p 9,224.00p 128245
01/12/2023 9,220.00p 9,278.00p 9,166.00p 9,278.00p 99654
30/11/2023 9,176.00p 9,298.00p 9,080.00p 9,248.00p 315906
29/11/2023 9,156.00p 9,250.00p 9,134.00p 9,176.00p 77833
28/11/2023 9,162.00p 9,250.00p 9,056.00p 9,154.00p 167480
27/11/2023 9,170.00p 9,296.00p 9,162.00p 9,202.00p 77236
24/11/2023 9,130.00p 9,218.00p 9,070.00p 9,192.00p 77931
23/11/2023 9,086.00p 9,160.00p 9,062.00p 9,138.00p 70928
22/11/2023 9,108.00p 9,190.00p 9,034.00p 9,098.00p 92874
21/11/2023 9,170.00p 9,232.00p 9,125.50p 9,128.00p 113093
20/11/2023 9,016.00p 9,200.00p 8,934.00p 9,190.00p 191967
17/11/2023 8,790.00p 9,004.00p 8,776.00p 8,940.00p 150826
16/11/2023 8,570.00p 9,168.00p 8,570.00p 8,798.00p 241555
15/11/2023 8,934.00p 9,176.00p 8,868.00p 8,938.00p 227197
14/11/2023 8,586.00p 8,908.00p 8,532.00p 8,828.00p 216863
13/11/2023 8,570.00p 8,592.00p 8,452.00p 8,542.00p 90981
10/11/2023 8,606.00p 8,642.00p 8,468.00p 8,536.00p 141548
09/11/2023 8,398.00p 8,760.00p 8,398.00p 8,760.00p 128231
08/11/2023 8,334.00p 8,448.00p 8,314.00p 8,424.00p 145227
07/11/2023 8,342.00p 8,448.00p 8,330.00p 8,378.00p 119557
06/11/2023 8,472.00p 8,522.00p 8,368.00p 8,386.00p 83939
03/11/2023 8,362.00p 8,520.00p 8,310.00p 8,476.00p 135678
02/11/2023 8,252.00p 8,480.00p 8,238.00p 8,346.00p 135370
01/11/2023 8,218.00p 8,218.00p 8,068.00p 8,176.00p 158727
31/10/2023 8,146.00p 8,258.00p 8,124.00p 8,192.00p 111320
30/10/2023 8,196.00p 8,222.00p 8,066.00p 8,104.00p 558525
27/10/2023 8,086.00p 8,142.00p 8,016.00p 8,140.00p 139530
26/10/2023 7,954.00p 8,096.00p 7,900.00p 8,086.00p 118045
25/10/2023 8,100.00p 8,138.00p 7,946.00p 8,058.00p 152091
24/10/2023 8,256.00p 8,274.00p 8,100.00p 8,100.00p 87035
23/10/2023 8,192.00p 8,262.00p 8,088.00p 8,262.00p 85210
20/10/2023 8,300.00p 8,308.00p 8,106.00p 8,174.00p 155106
19/10/2023 8,162.00p 8,449.05p 8,132.00p 8,384.00p 238005
18/10/2023 8,346.00p 8,372.00p 8,176.00p 8,188.00p 154079
17/10/2023 8,454.00p 8,498.00p 8,280.00p 8,398.00p 163806
16/10/2023 8,498.00p 8,550.00p 8,414.00p 8,468.00p 326602
13/10/2023 8,800.00p 8,800.00p 8,464.00p 8,478.00p 191971
12/10/2023 8,948.00p 9,052.00p 8,894.00p 8,894.00p 267431
11/10/2023 8,834.00p 9,022.00p 8,790.00p 8,940.00p 247890
10/10/2023 9,126.00p 9,146.00p 8,832.00p 8,888.00p 376005
09/10/2023 9,290.00p 9,446.00p 9,070.00p 9,070.00p 175463
06/10/2023 9,382.00p 9,464.00p 9,294.00p 9,464.00p 128352
05/10/2023 9,274.00p 9,414.00p 9,274.00p 9,292.00p 85414
04/10/2023 9,132.00p 9,346.00p 9,132.00p 9,254.00p 91518
03/10/2023 9,310.00p 9,366.00p 9,252.00p 9,284.00p 77251
02/10/2023 9,526.00p 9,554.00p 9,304.00p 9,346.00p 102683
29/09/2023 9,500.00p 9,652.00p 9,484.00p 9,526.00p 152232
28/09/2023 9,300.00p 9,418.00p 9,166.00p 9,418.00p 161839
27/09/2023 9,254.00p 9,372.00p 9,254.00p 9,296.00p 138101
26/09/2023 9,410.00p 9,448.00p 9,202.00p 9,242.00p 242963
25/09/2023 9,596.00p 9,614.00p 9,366.00p 9,474.00p 131823
22/09/2023 9,530.00p 9,596.00p 9,492.00p 9,596.00p 442698
21/09/2023 9,688.00p 9,804.00p 9,584.00p 9,590.00p 272476
20/09/2023 9,674.00p 9,810.00p 9,658.00p 9,784.00p 565263
19/09/2023 9,782.00p 9,794.00p 9,642.00p 9,662.00p 153328
18/09/2023 9,918.00p 9,946.00p 9,796.00p 9,824.00p 103839
15/09/2023 9,894.00p 9,986.00p 9,872.00p 9,914.00p 247268
14/09/2023 9,710.00p 9,876.00p 9,614.00p 9,836.00p 103689
13/09/2023 9,738.00p 9,768.00p 9,686.00p 9,710.00p 86689
12/09/2023 9,938.00p 10,065.00p 9,782.00p 9,800.00p 74909
11/09/2023 9,968.00p 10,020.00p 9,818.00p 9,876.00p 174073
08/09/2023 9,940.00p 10,065.00p 9,842.68p 9,984.00p 92627
07/09/2023 9,872.00p 9,938.00p 9,816.00p 9,882.00p 224530
06/09/2023 9,820.00p 9,948.00p 9,708.00p 9,910.00p 179802
05/09/2023 9,932.00p 9,966.00p 9,852.00p 9,902.00p 140183
04/09/2023 10,010.00p 10,110.00p 9,970.00p 10,015.00p 454692
01/09/2023 10,140.00p 10,161.90p 9,974.00p 9,992.00p 410329
31/08/2023 10,095.00p 10,205.00p 10,090.00p 10,135.00p 324983
30/08/2023 9,986.00p 10,080.00p 9,910.00p 10,065.00p 374332
29/08/2023 9,932.00p 9,966.00p 9,794.00p 9,966.00p 700647
25/08/2023 9,720.00p 9,818.00p 9,684.00p 9,714.00p 323718
24/08/2023 9,782.00p 9,810.00p 9,712.00p 9,742.00p 358368
23/08/2023 9,782.00p 9,782.00p 9,692.00p 9,702.00p 796397
22/08/2023 9,826.00p 9,852.00p 9,700.00p 9,734.00p 122629
21/08/2023 9,870.00p 9,930.00p 9,780.00p 9,812.00p 194063
18/08/2023 9,976.00p 10,005.00p 9,864.00p 9,906.00p 112426
17/08/2023 10,175.00p 10,280.00p 10,005.00p 10,020.00p 98184
16/08/2023 10,130.00p 10,292.29p 10,125.00p 10,280.00p 176485
15/08/2023 10,295.00p 10,365.00p 10,125.00p 10,160.00p 102144
14/08/2023 10,445.00p 10,470.00p 10,300.00p 10,345.00p 150681
11/08/2023 10,295.00p 10,540.00p 10,250.00p 10,470.00p 229788
10/08/2023 10,300.00p 10,580.00p 10,014.08p 10,580.00p 283076
09/08/2023 10,900.00p 10,945.00p 10,820.00p 10,835.00p 132029
08/08/2023 10,835.00p 10,945.00p 10,770.00p 10,785.00p 139972
07/08/2023 10,870.00p 10,885.00p 10,760.00p 10,870.00p 61972
04/08/2023 11,015.00p 11,075.00p 10,810.00p 10,925.00p 62282
03/08/2023 10,910.00p 11,130.00p 10,850.00p 11,050.00p 380806
02/08/2023 11,035.00p 11,065.00p 10,925.00p 11,010.00p 90419
01/08/2023 11,105.00p 11,170.00p 11,030.00p 11,130.00p 132314
31/07/2023 11,095.00p 11,160.00p 10,995.00p 11,125.00p 121566
28/07/2023 11,060.00p 11,125.00p 10,940.00p 11,110.00p 72920
27/07/2023 11,055.00p 11,150.00p 10,940.00p 11,080.00p 229515
26/07/2023 10,880.00p 10,925.00p 10,815.00p 10,910.00p 287863
25/07/2023 10,840.00p 10,945.00p 10,820.00p 10,920.00p 282076
24/07/2023 10,985.00p 11,075.00p 10,865.00p 10,865.00p 151544
21/07/2023 10,940.00p 11,085.00p 10,820.00p 11,045.00p 90733
20/07/2023 10,940.00p 11,067.06p 10,915.00p 10,955.00p 78673
19/07/2023 10,890.00p 11,075.00p 10,885.00p 11,010.00p 138227
18/07/2023 10,680.00p 10,840.00p 10,680.00p 10,755.00p 118934
17/07/2023 10,460.00p 10,685.00p 10,365.40p 10,675.00p 176841
14/07/2023 10,300.00p 10,515.00p 10,245.00p 10,455.00p 117465
13/07/2023 10,125.00p 10,214.50p 10,090.00p 10,140.00p 93474
12/07/2023 9,938.00p 10,135.00p 9,828.00p 10,090.00p 91344
11/07/2023 9,820.00p 10,075.00p 9,808.00p 9,936.00p 166844
10/07/2023 9,914.00p 10,015.00p 9,854.00p 10,015.00p 436488
07/07/2023 9,994.00p 10,045.00p 9,856.00p 9,974.00p 85544
06/07/2023 10,250.00p 10,250.00p 10,060.00p 10,060.00p 155032
05/07/2023 10,260.00p 10,375.00p 10,200.00p 10,290.00p 147821
04/07/2023 10,335.00p 10,350.00p 10,260.40p 10,320.00p 312939
03/07/2023 10,355.00p 10,395.00p 10,260.00p 10,340.00p 395914
30/06/2023 10,300.00p 10,410.00p 10,295.00p 10,365.00p 537330
29/06/2023 10,275.00p 10,280.00p 10,150.00p 10,255.00p 123734
28/06/2023 10,150.00p 10,327.06p 10,125.00p 10,275.00p 94448
27/06/2023 10,180.00p 10,235.95p 10,045.00p 10,085.00p 60593
26/06/2023 10,155.00p 10,195.00p 10,045.00p 10,130.00p 131603
23/06/2023 10,200.00p 10,260.00p 10,120.00p 10,170.00p 73222
22/06/2023 10,125.00p 10,235.00p 10,090.00p 10,235.00p 61913
21/06/2023 10,265.00p 10,285.00p 10,145.00p 10,195.00p 111774
20/06/2023 10,305.00p 10,495.00p 10,213.25p 10,300.00p 191045
19/06/2023 11,095.00p 11,095.00p 10,320.00p 10,360.00p 266654
16/06/2023 11,295.00p 11,340.00p 11,115.00p 11,115.00p 454802
15/06/2023 11,340.00p 11,410.00p 11,124.33p 11,255.00p 99856
14/06/2023 11,410.00p 11,440.00p 11,295.00p 11,370.00p 80509
13/06/2023 11,330.00p 11,480.00p 11,330.00p 11,415.00p 113490
12/06/2023 11,235.00p 11,340.00p 11,213.10p 11,260.00p 71807
09/06/2023 11,210.00p 11,225.00p 11,115.00p 11,190.00p 103365
08/06/2023 11,205.00p 11,280.00p 11,150.00p 11,210.00p 55347
07/06/2023 11,290.00p 11,290.00p 11,160.00p 11,265.00p 99249
06/06/2023 11,185.00p 11,330.00p 11,185.00p 11,310.00p 130851
05/06/2023 11,280.00p 11,325.00p 11,170.00p 11,215.00p 55801
02/06/2023 10,975.00p 11,252.06p 10,945.00p 11,180.00p 792596
01/06/2023 10,875.00p 10,990.00p 10,835.00p 10,925.00p 87778
31/05/2023 10,960.00p 11,035.00p 10,845.00p 10,925.00p 299928
30/05/2023 11,150.00p 11,205.00p 11,050.00p 11,070.00p 59124
26/05/2023 10,965.00p 11,140.00p 10,865.00p 11,095.00p 414343
25/05/2023 10,845.00p 10,970.00p 10,815.00p 10,970.00p 104076
24/05/2023 10,900.00p 11,025.00p 10,750.00p 10,845.00p 105682
23/05/2023 11,280.00p 11,285.00p 11,090.00p 11,100.00p 69458
22/05/2023 11,290.00p 11,335.00p 11,125.00p 11,280.00p 62966
19/05/2023 11,150.00p 11,310.00p 11,145.00p 11,235.00p 89629
18/05/2023 11,025.00p 11,165.00p 11,025.00p 11,130.00p 225463
17/05/2023 11,025.00p 11,105.00p 11,000.00p 11,015.00p 259256
16/05/2023 11,080.00p 11,145.00p 11,050.00p 11,085.00p 65214
15/05/2023 11,125.00p 11,190.00p 11,050.00p 11,090.00p 250854
12/05/2023 11,120.00p 11,195.00p 11,035.00p 11,070.00p 162697
11/05/2023 11,185.00p 11,255.00p 11,105.00p 11,115.00p 117120
10/05/2023 10,620.00p 11,245.00p 10,620.00p 11,180.00p 104595
09/05/2023 11,380.00p 11,440.00p 11,145.00p 11,145.00p 199662
05/05/2023 11,330.00p 11,445.00p 11,315.00p 11,445.00p 62017
04/05/2023 11,200.00p 11,400.00p 11,200.00p 11,350.00p 178942
03/05/2023 11,180.00p 11,370.00p 11,165.00p 11,360.00p 90896
02/05/2023 11,090.00p 11,200.00p 11,025.15p 11,170.00p 221556
28/04/2023 11,090.00p 11,105.00p 10,920.00p 11,090.00p 841515
27/04/2023 10,820.00p 11,071.82p 10,780.00p 11,000.00p 161085
26/04/2023 11,470.00p 11,500.00p 10,895.00p 10,895.00p 316187
25/04/2023 11,580.00p 11,690.00p 11,530.00p 11,530.00p 103435
24/04/2023 11,580.00p 11,670.00p 11,580.00p 11,620.00p 84114
21/04/2023 11,455.00p 11,590.00p 11,385.00p 11,590.00p 111553
20/04/2023 11,370.00p 11,485.00p 11,300.00p 11,465.00p 112528
19/04/2023 11,560.00p 11,660.00p 11,540.00p 11,590.00p 70223

*Close Price adjusted for both dividends and splits