1. Share Prices

  2. Spirax-Sarco Engineering PLC (SPX)

9,180.00p-270.00 (-2.86%)18 Apr 2024, 18:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spirax-Sarco Engineering PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 20249275.00p9475.00p9275.00p9450.00p98,301
Apr 16, 20249420.00p9479.97p9310.00p9455.00p125,533
Apr 15, 20249470.00p9635.00p9435.00p9535.00p120,109
Apr 12, 20249765.00p9810.00p9475.00p9505.00p134,687
Apr 11, 20249655.00p9830.00p9650.00p9740.00p176,404
Apr 10, 20249740.00p9820.00p9615.00p9685.00p122,497
Apr 9, 20249600.00p9670.00p9540.00p9665.00p339,205
Apr 8, 20249680.00p9720.00p9585.26p9615.00p146,176
Apr 5, 20249630.00p9690.00p9575.00p9690.00p125,847
Apr 4, 20249810.00p9825.00p9730.00p9780.00p353,585
Apr 3, 20249775.00p9815.00p9700.00p9810.00p451,339
Apr 2, 202410140.00p10140.00p9855.00p9875.00p135,958
Mar 28, 202410100.00p10135.00p9990.00p10050.00p195,770
Mar 27, 202410310.00p10340.00p9958.00p10100.00p95,456
Mar 26, 202410135.00p10315.00p10065.00p10310.00p612,972
Mar 25, 202410555.00p10595.00p10120.00p10120.00p248,523
Mar 22, 202410685.00p10695.00p10575.00p10595.00p102,644
Mar 21, 202410485.00p10640.00p10395.00p10595.00p123,257
Mar 20, 202410205.00p10375.00p10160.00p10320.00p226,023
Mar 19, 202410400.00p10400.00p10275.00p10355.00p167,131
Mar 18, 202410520.00p10625.00p10434.00p10455.00p96,313
Mar 15, 202410520.00p10550.00p10395.00p10525.00p337,514
Mar 14, 202410705.00p10730.00p10570.00p10580.00p187,986
Mar 13, 202410750.00p10770.00p10675.00p10705.00p248,814
Mar 12, 202410740.00p10790.00p10620.00p10735.00p168,823
Mar 11, 202410515.00p10670.00p10515.00p10605.00p382,520
Mar 8, 202410410.00p10680.00p10270.00p10580.00p345,111
Mar 7, 202410575.00p11280.00p10570.00p10660.00p841,410
Mar 6, 202410235.00p10275.00p10175.00p10270.00p132,833
Mar 5, 202410220.00p10365.00p10170.00p10225.00p78,683
Mar 4, 202410325.00p10325.00p10185.00p10260.00p156,152
Mar 1, 202410460.00p10460.00p10220.00p10325.00p365,909
Feb 29, 202410330.00p10400.00p10255.00p10325.00p698,606
Feb 28, 202410385.00p10395.00p10145.00p10270.00p491,964
Feb 27, 202410510.00p10540.00p10270.00p10400.00p103,964
Feb 26, 202410435.00p10510.00p10335.00p10475.00p170,561
Feb 23, 202410535.00p10535.00p10390.00p10455.00p68,908
Feb 22, 202410395.00p10460.00p10295.00p10430.00p117,104
Feb 21, 202410435.00p10465.00p10300.00p10370.00p91,765
Feb 20, 202410410.00p10542.55p10372.55p10395.00p109,809
Feb 19, 202410435.00p10455.00p10300.00p10425.00p79,061
Feb 16, 202410260.00p10455.00p10260.00p10455.00p105,590
Feb 15, 202410335.00p10395.00p10225.00p10235.00p58,152
Feb 14, 20249946.00p10170.00p9946.00p10160.00p111,816
Feb 13, 202410105.00p10146.17p9780.00p9996.00p115,663
Feb 12, 202410255.00p10345.00p10135.00p10160.00p110,034
Feb 9, 202410120.00p10190.00p10110.00p10155.00p85,747
Feb 8, 20249918.00p10175.00p9918.00p10095.00p109,767
Feb 7, 20249850.00p9988.00p9850.00p9976.00p91,591
Feb 6, 20249792.00p9908.00p9754.00p9892.00p79,522
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
Wood Group (John) PLC149.944.71
International Consolidated Airlines Group S.A.167.614.30
Dr. Martens PLC69.854.25
Spire Healthcare Group PLC248.003.98

Fallers

CompanyPrice% Chg
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Games Workshop Group PLC9,595.00-3.37