1. Share Prices

  2. Spirax Group PLC (SPX)

7,160.00p-360.00 (-4.79%)20 Sep 2024, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spirax Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 20247425.00p7510.00p7160.00p7160.00p279,171
Sep 19, 20247310.00p7540.00p7238.85p7520.00p305,378
Sep 18, 20247380.00p7385.00p7185.00p7220.00p153,979
Sep 17, 20247415.00p7460.00p7355.00p7375.00p210,789
Sep 16, 20247470.00p7490.00p7365.00p7365.00p60,460
Sep 13, 20247505.00p7535.00p7485.00p7515.00p107,713
Sep 12, 20247545.00p7605.00p7470.00p7470.00p136,903
Sep 11, 20247470.00p7530.00p7410.00p7435.00p124,076
Sep 10, 20247430.00p7510.00p7370.00p7435.00p102,761
Sep 9, 20247400.00p7525.00p7320.00p7460.00p99,030
Sep 6, 20247285.00p7420.00p7255.00p7325.00p145,347
Sep 5, 20247425.00p7540.00p7295.00p7295.00p118,486
Sep 4, 20247480.00p7570.00p7450.00p7505.00p120,542
Sep 3, 20247610.00p7695.00p7535.00p7600.00p309,331
Sep 2, 20247680.00p7690.00p7550.00p7620.00p109,948
Aug 30, 20247685.00p7725.00p7625.00p7695.00p261,799
Aug 29, 20247415.00p7700.00p7405.00p7700.00p239,409
Aug 28, 20247370.00p7415.00p7335.00p7410.00p101,501
Aug 27, 20247230.00p7385.00p7190.00p7340.00p179,480
Aug 23, 20247310.00p7360.00p7260.00p7310.00p195,156
Aug 22, 20247315.00p7400.00p7280.00p7290.00p129,879
Aug 21, 20247330.00p7385.00p7300.00p7335.00p183,941
Aug 20, 20247440.00p7505.00p7305.00p7355.00p128,326
Aug 19, 20247535.00p7605.00p7450.00p7495.00p93,342
Aug 16, 20247615.00p7650.00p7486.22p7570.00p149,386
Aug 15, 20247585.00p7660.00p7430.00p7580.00p271,409
Aug 14, 20247695.00p7720.00p7490.00p7565.00p145,951
Aug 13, 20247690.00p7719.45p7560.00p7650.00p173,856
Aug 12, 20247660.00p7795.00p7640.00p7715.00p278,985
Aug 9, 20247825.00p7947.00p7650.00p7660.00p170,280
Aug 8, 20248195.00p8195.00p7700.00p7900.00p1,134,649
Aug 7, 20248510.00p8610.00p8460.00p8535.00p128,794
Aug 6, 20248515.00p8530.00p8386.84p8405.00p173,324
Aug 5, 20248395.00p8505.00p8270.00p8430.00p414,493
Aug 2, 20248700.00p8755.00p8465.00p8520.00p607,982
Aug 1, 20249055.00p9075.00p8815.00p8875.00p157,937
Jul 31, 20248950.00p9065.00p8895.00p9060.00p141,607
Jul 30, 20248665.00p8815.00p8620.00p8770.00p98,999
Jul 29, 20248800.00p8835.00p8680.00p8685.00p61,858
Jul 26, 20248615.00p8790.00p8615.00p8730.00p603,488
Jul 25, 20248460.00p8650.00p8445.00p8640.00p604,654
Jul 24, 20248510.00p8630.00p8475.00p8630.00p145,333
Jul 23, 20248620.00p8725.00p8492.31p8610.00p433,334
Jul 22, 20248535.00p8690.00p8475.92p8630.00p531,720
Jul 19, 20248900.00p8900.00p8249.42p8450.00p1,021,720
Jul 18, 20248980.00p9020.00p8890.00p8965.00p299,125
Jul 17, 20248810.00p9015.00p8780.00p8945.00p156,525
Jul 16, 20248850.00p8870.00p8800.00p8815.00p222,344
Jul 15, 20248870.00p9005.00p8820.00p8850.00p955,481
Jul 12, 20248765.00p8950.00p8675.00p8950.00p174,350
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.