Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2021 16,140.00p 16,156.04p 15,355.00p 15,365.00p 136790
24/09/2021 16,165.00p 16,230.00p 15,910.00p 16,000.00p 47731
23/09/2021 16,370.00p 16,460.00p 16,257.70p 16,275.00p 53249
22/09/2021 16,230.00p 16,295.00p 16,130.00p 16,270.00p 58133
21/09/2021 16,010.00p 16,185.00p 15,965.00p 16,160.00p 100577
20/09/2021 16,025.00p 16,080.00p 15,765.00p 15,930.00p 99044
17/09/2021 16,455.00p 16,550.00p 16,135.00p 16,195.00p 169042
16/09/2021 16,235.00p 16,425.00p 16,235.00p 16,340.00p 93059
15/09/2021 16,415.00p 16,480.00p 16,207.85p 16,230.00p 91310
14/09/2021 16,295.00p 16,405.00p 16,195.00p 16,405.00p 60161
13/09/2021 16,505.00p 16,595.00p 16,300.00p 16,300.00p 60892
10/09/2021 16,405.00p 16,550.00p 16,355.00p 16,480.00p 38044
09/09/2021 16,205.00p 16,415.00p 16,160.00p 16,385.00p 72724
08/09/2021 16,355.00p 16,405.00p 16,150.00p 16,355.00p 92339
07/09/2021 16,510.00p 16,625.00p 16,395.00p 16,485.00p 39499
06/09/2021 16,510.00p 16,700.00p 16,445.00p 16,600.00p 34057
03/09/2021 16,645.00p 16,650.00p 16,355.00p 16,465.00p 65936
02/09/2021 16,225.00p 16,645.00p 16,225.00p 16,595.00p 66531
01/09/2021 16,160.00p 16,310.00p 16,070.00p 16,295.00p 59452
31/08/2021 16,185.00p 16,410.00p 16,025.00p 16,110.00p 122477
30/08/2021 16,035.00p 16,105.00p 15,995.00p 16,100.00p 74581
27/08/2021 16,035.00p 16,105.00p 15,995.00p 16,100.00p 74581
26/08/2021 15,935.00p 16,060.00p 15,774.05p 16,060.00p 42220
25/08/2021 15,965.00p 16,094.01p 15,870.00p 15,970.00p 51410
24/08/2021 16,140.00p 16,415.00p 15,910.00p 16,060.00p 75683
23/08/2021 16,075.00p 16,195.00p 15,920.00p 16,045.00p 56158
20/08/2021 15,665.00p 15,960.00p 15,625.00p 15,960.00p 79713
19/08/2021 15,665.00p 15,695.00p 15,465.00p 15,665.00p 68398
18/08/2021 15,755.00p 15,815.00p 15,680.00p 15,740.00p 53147
17/08/2021 15,580.00p 15,755.00p 15,575.00p 15,720.00p 60044
16/08/2021 15,695.00p 15,800.00p 15,595.00p 15,665.00p 60013
13/08/2021 15,685.00p 15,933.27p 15,655.00p 15,780.00p 57169
12/08/2021 15,785.00p 15,845.00p 15,485.00p 15,670.00p 100684
11/08/2021 15,500.00p 16,203.80p 15,185.00p 15,765.00p 107210
10/08/2021 15,055.00p 15,260.00p 15,035.00p 15,125.00p 88354
09/08/2021 15,120.00p 15,245.00p 14,960.00p 15,075.00p 104831
06/08/2021 15,380.00p 15,420.00p 15,115.00p 15,115.00p 102524
05/08/2021 15,330.00p 15,555.00p 15,330.00p 15,410.00p 86164
04/08/2021 15,280.00p 15,525.00p 15,235.00p 15,330.00p 86078
03/08/2021 15,200.00p 15,270.00p 15,050.00p 15,235.00p 42295
02/08/2021 15,100.00p 15,225.00p 14,980.00p 15,195.00p 53104
30/07/2021 14,845.00p 15,015.00p 14,810.00p 15,010.00p 80166
29/07/2021 15,040.00p 15,110.00p 14,810.00p 14,960.00p 82522
28/07/2021 14,735.00p 15,095.00p 14,690.00p 15,020.00p 106713
27/07/2021 14,555.00p 14,820.00p 14,520.00p 14,710.00p 73502
26/07/2021 14,625.00p 14,764.19p 14,575.00p 14,620.00p 171193
23/07/2021 14,620.00p 14,670.00p 14,522.40p 14,650.00p 89822
22/07/2021 14,330.00p 14,560.00p 14,305.00p 14,535.00p 50078
21/07/2021 14,300.00p 14,355.00p 14,190.00p 14,285.00p 61704
20/07/2021 14,200.00p 14,290.00p 14,065.00p 14,215.00p 126842
19/07/2021 14,100.00p 14,135.00p 13,950.00p 14,130.00p 87671
16/07/2021 14,530.00p 14,600.00p 14,070.00p 14,170.00p 170648
15/07/2021 14,255.00p 14,460.00p 14,255.00p 14,440.00p 106753
14/07/2021 14,280.00p 14,330.44p 14,130.00p 14,255.00p 72092
13/07/2021 14,095.00p 14,295.00p 14,095.00p 14,280.00p 89450
12/07/2021 13,885.00p 14,195.00p 13,885.00p 14,110.00p 56740
09/07/2021 13,775.00p 14,030.00p 13,775.00p 14,010.00p 73103
08/07/2021 13,975.00p 14,048.60p 13,830.00p 13,910.00p 113985
07/07/2021 13,925.00p 14,095.00p 13,802.50p 14,075.00p 71955
06/07/2021 13,730.00p 13,840.00p 13,675.00p 13,805.00p 57005
05/07/2021 13,720.00p 13,775.00p 13,700.00p 13,725.00p 31932
02/07/2021 13,645.00p 13,745.00p 13,645.00p 13,715.00p 45210
01/07/2021 13,665.00p 13,710.00p 13,435.00p 13,635.00p 112979
30/06/2021 13,735.00p 13,775.00p 13,545.00p 13,615.00p 139295
29/06/2021 13,675.00p 13,819.17p 13,675.00p 13,745.00p 102800
28/06/2021 13,550.00p 13,670.00p 13,540.00p 13,670.00p 67332
25/06/2021 13,545.00p 13,620.00p 13,505.00p 13,605.00p 46731
24/06/2021 13,540.00p 13,588.58p 13,450.00p 13,540.00p 98279
23/06/2021 13,430.00p 13,585.00p 13,280.00p 13,500.00p 81231
22/06/2021 13,415.00p 13,445.00p 13,300.00p 13,405.00p 87740
21/06/2021 13,205.00p 13,405.00p 13,165.00p 13,390.00p 69736
18/06/2021 13,275.00p 13,390.00p 13,230.00p 13,260.00p 182342
17/06/2021 13,490.00p 13,490.00p 13,200.00p 13,275.00p 138781
16/06/2021 13,530.00p 13,655.00p 13,455.00p 13,595.00p 92856
15/06/2021 13,245.00p 13,587.27p 13,215.00p 13,470.00p 89455
14/06/2021 13,300.00p 13,325.00p 13,140.00p 13,195.00p 94823
11/06/2021 13,015.00p 13,265.00p 13,015.00p 13,200.00p 62288
10/06/2021 13,070.00p 13,135.00p 12,990.00p 13,030.00p 69269
09/06/2021 12,985.00p 13,070.00p 12,955.00p 13,025.00p 78966
08/06/2021 13,085.00p 13,090.00p 12,850.00p 13,030.00p 67844
07/06/2021 12,960.00p 13,023.60p 12,865.00p 12,865.00p 61419
04/06/2021 12,840.00p 12,970.00p 12,825.00p 12,945.00p 74567
03/06/2021 12,820.00p 12,880.00p 12,730.00p 12,830.00p 65308
02/06/2021 12,725.00p 12,900.00p 12,725.00p 12,785.00p 78163
01/06/2021 12,685.00p 12,855.00p 12,660.00p 12,725.00p 79808
31/05/2021 12,745.00p 12,810.00p 12,645.00p 12,700.00p 128907
28/05/2021 12,745.00p 12,810.00p 12,645.00p 12,700.00p 128907
27/05/2021 12,545.00p 12,770.00p 12,530.00p 12,770.00p 295346
26/05/2021 12,385.00p 12,618.35p 12,335.00p 12,575.00p 101860
25/05/2021 12,470.00p 12,495.00p 12,380.00p 12,435.00p 61177
24/05/2021 12,285.00p 12,425.00p 12,250.00p 12,425.00p 51358
21/05/2021 12,315.00p 12,342.86p 12,185.00p 12,250.00p 88387
20/05/2021 12,115.00p 12,310.00p 12,050.00p 12,265.00p 81522
19/05/2021 11,995.00p 11,995.00p 11,775.00p 11,940.00p 82659
18/05/2021 12,295.00p 12,295.00p 12,005.00p 12,055.00p 108044
17/05/2021 12,260.00p 12,285.00p 12,040.00p 12,120.00p 66712
14/05/2021 12,005.00p 12,195.00p 11,930.00p 12,180.00p 76111
13/05/2021 11,795.00p 11,930.00p 11,695.00p 11,855.00p 64090
12/05/2021 11,750.00p 11,975.00p 11,750.00p 11,780.00p 118398
11/05/2021 11,600.00p 11,700.00p 11,455.00p 11,555.00p 119439
10/05/2021 12,080.00p 12,080.00p 11,754.29p 11,800.00p 80878
07/05/2021 12,105.00p 12,195.00p 11,990.00p 12,055.00p 53242
06/05/2021 12,085.00p 12,085.00p 11,845.00p 11,990.00p 99885
05/05/2021 11,790.00p 12,070.00p 11,760.00p 12,030.00p 58284
04/05/2021 11,880.00p 11,905.00p 11,735.00p 11,770.00p 92388
03/05/2021 11,845.00p 11,930.00p 11,780.00p 11,815.00p 135878
30/04/2021 11,845.00p 11,930.00p 11,780.00p 11,815.00p 135878
29/04/2021 12,015.00p 12,140.00p 11,870.00p 11,915.00p 64201
28/04/2021 12,065.00p 12,190.00p 11,995.00p 12,065.00p 91781
27/04/2021 12,250.00p 12,335.00p 12,135.00p 12,200.00p 86288
26/04/2021 12,250.00p 12,360.00p 12,170.00p 12,280.00p 58217
23/04/2021 12,250.00p 12,320.00p 12,215.00p 12,265.00p 64227
22/04/2021 12,140.00p 12,310.00p 12,080.00p 12,285.00p 84959
21/04/2021 12,180.00p 12,205.00p 11,925.00p 12,195.00p 75967
20/04/2021 12,215.00p 12,295.00p 12,120.00p 12,155.00p 85635
19/04/2021 12,090.00p 12,270.00p 12,090.00p 12,185.00p 92569
16/04/2021 11,890.00p 12,130.00p 11,890.00p 12,130.00p 107551
15/04/2021 12,025.00p 12,060.00p 11,965.00p 12,005.00p 88262
14/04/2021 12,085.00p 12,085.00p 11,965.00p 11,965.00p 57674
13/04/2021 11,930.00p 12,120.00p 11,910.00p 12,065.00p 105418
12/04/2021 12,230.00p 12,335.00p 12,020.00p 12,020.00p 151468
09/04/2021 12,005.00p 12,285.61p 11,965.00p 12,240.00p 150006
08/04/2021 11,780.00p 12,010.00p 11,755.00p 11,950.00p 91102
07/04/2021 11,805.00p 11,905.00p 11,605.00p 11,665.00p 80200
06/04/2021 11,690.00p 11,795.00p 11,580.00p 11,740.00p 96516
02/04/2021 11,455.00p 11,640.00p 11,410.00p 11,590.00p 129798
01/04/2021 11,455.00p 11,640.00p 11,410.00p 11,590.00p 129798
31/03/2021 11,485.00p 11,570.00p 11,350.00p 11,400.00p 130799
30/03/2021 11,450.00p 11,555.00p 11,400.00p 11,495.00p 99815
29/03/2021 11,550.00p 11,605.00p 11,325.00p 11,410.00p 117520
26/03/2021 11,460.00p 11,510.00p 11,370.00p 11,500.00p 79447
25/03/2021 11,390.00p 11,485.00p 11,300.00p 11,400.00p 87712
24/03/2021 11,295.00p 11,460.00p 11,260.00p 11,430.00p 82031
23/03/2021 11,200.00p 11,440.00p 11,185.00p 11,340.00p 90480
22/03/2021 11,075.00p 11,350.00p 10,970.00p 11,295.00p 144533
19/03/2021 11,130.00p 11,230.00p 11,020.00p 11,080.00p 340480
18/03/2021 11,525.00p 11,525.00p 11,175.00p 11,245.00p 133619
17/03/2021 11,595.00p 11,595.00p 11,400.00p 11,520.00p 86943
16/03/2021 11,505.00p 11,635.00p 11,444.36p 11,575.00p 105115
15/03/2021 11,630.00p 11,730.00p 11,415.00p 11,435.00p 93775
12/03/2021 11,615.00p 11,725.00p 11,445.00p 11,620.00p 99233
11/03/2021 11,485.00p 11,635.00p 11,390.00p 11,605.00p 133213
10/03/2021 11,335.00p 11,528.62p 11,050.00p 11,400.00p 115607
09/03/2021 10,770.00p 11,140.00p 10,740.00p 11,020.00p 128756
08/03/2021 10,795.00p 10,900.00p 10,645.00p 10,780.00p 127462
05/03/2021 10,705.00p 11,000.00p 10,705.00p 10,780.00p 158620
04/03/2021 11,015.00p 11,070.00p 10,775.00p 10,880.00p 151520
03/03/2021 11,200.00p 11,270.00p 10,975.50p 11,035.00p 90443
02/03/2021 10,805.00p 11,180.00p 10,800.00p 11,135.00p 106565
01/03/2021 10,820.00p 10,970.00p 10,750.00p 10,940.00p 94003
26/02/2021 10,795.00p 11,010.00p 10,600.00p 10,710.00p 172072
25/02/2021 10,850.00p 10,985.00p 10,825.00p 10,915.00p 87575
24/02/2021 10,715.00p 10,975.00p 10,520.00p 10,925.00p 107485
23/02/2021 10,955.00p 11,063.08p 10,650.00p 10,785.00p 103919
22/02/2021 11,200.00p 11,230.00p 10,860.00p 10,955.00p 116316
19/02/2021 11,490.00p 11,585.00p 11,330.00p 11,330.00p 146862
18/02/2021 11,560.00p 11,722.00p 11,380.00p 11,405.00p 98554
17/02/2021 11,930.00p 11,930.00p 11,650.00p 11,670.00p 57119
16/02/2021 11,860.00p 12,055.00p 11,860.00p 11,920.00p 87522
15/02/2021 11,795.00p 11,945.00p 11,690.00p 11,880.00p 82067
12/02/2021 11,510.00p 11,780.00p 11,510.00p 11,765.00p 59109
11/02/2021 11,400.00p 11,625.00p 11,400.00p 11,550.00p 48115
10/02/2021 11,660.00p 11,660.00p 11,355.00p 11,425.00p 65559
09/02/2021 11,550.00p 11,600.00p 11,480.00p 11,495.00p 125591
08/02/2021 11,270.00p 11,580.00p 11,225.00p 11,570.00p 101432
05/02/2021 11,320.00p 11,400.00p 11,180.00p 11,260.00p 82246
04/02/2021 11,330.00p 11,510.00p 11,305.00p 11,385.00p 100694
03/02/2021 11,435.00p 11,510.00p 11,325.00p 11,355.00p 42602
02/02/2021 11,380.00p 11,470.00p 11,295.00p 11,365.00p 77938
01/02/2021 11,175.00p 11,415.00p 11,140.00p 11,305.00p 97559
29/01/2021 11,380.00p 11,380.00p 11,070.00p 11,080.00p 117283
28/01/2021 11,300.00p 11,445.00p 11,105.00p 11,380.00p 62392
27/01/2021 11,610.00p 11,610.00p 11,240.00p 11,390.00p 104088
26/01/2021 11,700.00p 11,735.00p 11,560.00p 11,595.00p 64894
25/01/2021 11,715.00p 11,770.00p 11,620.00p 11,675.00p 47070
22/01/2021 11,750.00p 11,815.00p 11,585.00p 11,665.00p 86628
21/01/2021 11,585.00p 11,765.00p 11,585.00p 11,685.00p 123818
20/01/2021 11,435.00p 11,670.00p 11,430.00p 11,570.00p 113530
19/01/2021 11,465.00p 11,505.00p 11,315.00p 11,390.00p 89940
18/01/2021 11,575.00p 11,635.00p 11,420.00p 11,450.00p 80623
15/01/2021 11,470.00p 11,590.00p 11,375.00p 11,435.00p 134079
14/01/2021 11,450.00p 11,550.00p 11,275.00p 11,530.00p 93465
13/01/2021 11,330.00p 11,520.00p 11,290.00p 11,410.00p 78097
12/01/2021 11,635.00p 11,635.00p 11,215.00p 11,295.00p 97699
11/01/2021 11,800.00p 11,860.00p 11,635.00p 11,640.00p 64519
08/01/2021 11,815.00p 11,815.00p 11,645.00p 11,720.00p 91770
07/01/2021 11,640.00p 11,815.00p 11,545.00p 11,700.00p 82681
06/01/2021 11,470.00p 11,710.00p 11,300.00p 11,640.00p 111841
05/01/2021 11,575.00p 11,686.00p 11,405.00p 11,485.00p 81366
04/01/2021 11,420.00p 11,810.00p 11,420.00p 11,685.00p 78372
31/12/2020 11,270.00p 11,365.00p 11,230.00p 11,295.00p 42041
30/12/2020 11,575.00p 11,675.00p 11,445.00p 11,460.00p 39379
29/12/2020 11,300.00p 11,665.00p 11,275.00p 11,595.00p 107825
28/12/2020 11,270.00p 11,375.00p 11,150.00p 11,155.00p 13116
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

*Close Price adjusted for both dividends and splits