1. Share Prices

  2. Spirax Group PLC (SPX)

6,895.00p-25.00 (-0.36%)05 Dec 2025, 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
Dec 5, 20256900.00p6975.00p6880.00p6895.00p85,634
Dec 4, 20256750.00p6965.00p6750.00p6920.00p129,399
Dec 3, 20256690.00p6765.00p6670.00p6720.00p210,205
Dec 2, 20256665.00p6665.00p6550.00p6640.00p157,385
Dec 1, 20256650.00p6695.00p6550.00p6650.00p130,105
Nov 28, 20256770.00p6770.00p6665.00p6705.00p121,139
Nov 27, 20256785.00p6810.00p6720.00p6720.00p114,036
Nov 26, 20256785.00p6825.00p6725.00p6770.00p79,878
Nov 25, 20256740.00p6785.00p6660.00p6775.00p107,587
Nov 24, 20256775.00p6865.00p6745.00p6745.00p436,282
Nov 21, 20256635.00p6780.00p6605.00p6745.00p245,817
Nov 20, 20256920.00p6970.00p6745.00p6745.00p107,773
Nov 19, 20256760.00p6915.00p6755.00p6835.00p402,894
Nov 18, 20256665.00p6785.00p6650.00p6755.00p213,714
Nov 17, 20256915.00p6916.59p6805.00p6805.00p117,458
Nov 14, 20257080.00p7105.00p6920.00p6930.00p213,289
Nov 13, 20257200.00p7450.00p7138.60p7160.00p197,640
Nov 12, 20257045.00p7090.00p7010.00p7085.00p169,271
Nov 11, 20257035.00p7120.00p7005.00p7070.00p181,741
Nov 10, 20256965.00p7030.00p6930.00p6980.00p457,992
Nov 7, 20257050.00p7090.00p6840.00p6905.00p121,044
Nov 6, 20257140.00p7260.00p7015.00p7045.00p150,512
Nov 5, 20257000.00p7150.00p6960.00p7150.00p259,907
Nov 4, 20257055.00p7130.00p7015.00p7030.00p168,698
Nov 3, 20257075.00p7155.00p7065.38p7130.00p144,038
Oct 31, 20257170.00p7185.00p7080.00p7095.00p129,364
Oct 30, 20257170.00p7210.00p7135.00p7190.00p83,297
Oct 29, 20257080.00p7205.00p7017.30p7175.00p205,109
Oct 28, 20257310.00p7345.00p7100.00p7105.00p299,317
Oct 27, 20256995.00p7080.00p6990.00p7020.00p110,817
Oct 24, 20256960.00p7020.00p6930.00p7010.00p87,288
Oct 23, 20256905.00p6975.00p6885.00p6935.00p91,877
Oct 22, 20256920.00p7000.00p6840.00p6980.00p156,909
Oct 21, 20256865.00p6970.00p6800.00p6925.00p240,405
Oct 20, 20256885.00p6910.00p6770.00p6835.00p312,998
Oct 17, 20256720.00p6905.00p6685.00p6840.00p197,911
Oct 16, 20256690.00p6845.00p6680.00p6815.00p150,953
Oct 15, 20256675.00p6735.00p6572.90p6660.00p617,764
Oct 14, 20256825.00p6890.00p6645.00p6645.00p269,922
Oct 10, 20257025.00p7050.00p6885.00p6885.00p82,716
Oct 9, 20256995.00p7020.00p6900.00p6970.00p104,663
Oct 8, 20257085.00p7110.00p6900.00p6960.00p109,336
Oct 7, 20257240.00p7275.00p7104.53p7120.00p129,250
Oct 6, 20257265.00p7320.00p7215.00p7285.00p183,826
Oct 3, 20257140.00p7290.00p7115.00p7290.00p189,086
Oct 2, 20256990.00p7135.00p6959.34p7095.00p107,220
Oct 1, 20256835.00p6985.00p6800.00p6960.00p153,063
Sep 30, 20256720.00p6830.00p6670.00p6815.00p155,792
Sep 29, 20256860.00p6880.00p6760.00p6760.00p166,985
Sep 26, 20256865.00p6910.00p6725.00p6795.00p159,336
123456
Showing 1 to 50 of 251

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.