Spire Healthcare Group (SPI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spire Healthcare Group

Date Open High Low Close* Volume
18/03/2021 162.40p 167.40p 161.91p 165.00p 254692
17/03/2021 165.60p 166.80p 162.80p 166.00p 173599
16/03/2021 165.00p 168.20p 161.00p 166.00p 414002
15/03/2021 163.00p 163.40p 160.40p 163.20p 123021
12/03/2021 162.00p 163.84p 160.60p 163.00p 148247
11/03/2021 152.80p 164.80p 152.60p 162.40p 331736
10/03/2021 154.40p 156.60p 153.00p 156.60p 107938
09/03/2021 155.00p 157.47p 152.00p 155.40p 134513
08/03/2021 155.60p 157.80p 147.20p 151.60p 186574
05/03/2021 156.00p 158.20p 151.20p 154.00p 534201
04/03/2021 156.00p 156.57p 149.60p 155.80p 362115
03/03/2021 150.00p 156.00p 149.20p 156.00p 476595
02/03/2021 149.40p 152.20p 147.00p 150.00p 209245
01/03/2021 148.80p 151.00p 143.00p 148.60p 569759
26/02/2021 149.60p 150.00p 146.20p 146.60p 116571
25/02/2021 144.80p 150.00p 144.80p 150.00p 251814
24/02/2021 151.80p 152.40p 147.45p 148.00p 149616
23/02/2021 148.20p 152.20p 145.80p 148.20p 520674
22/02/2021 153.80p 157.60p 150.40p 150.80p 93443
19/02/2021 156.60p 157.60p 151.80p 154.40p 72740
18/02/2021 155.00p 159.00p 153.20p 153.60p 454843
17/02/2021 158.80p 161.80p 156.34p 160.40p 79464
16/02/2021 158.20p 160.20p 154.20p 158.00p 123441
15/02/2021 154.00p 159.00p 151.81p 157.20p 213609
12/02/2021 156.00p 158.20p 154.60p 156.00p 416429
11/02/2021 155.00p 159.00p 155.00p 157.80p 210392
10/02/2021 158.00p 160.00p 156.00p 157.00p 126763
09/02/2021 155.00p 159.20p 153.86p 158.00p 572013
08/02/2021 162.60p 164.80p 157.40p 158.60p 176237
05/02/2021 161.00p 162.40p 155.91p 161.00p 154626
04/02/2021 165.00p 168.00p 155.70p 158.00p 294093
03/02/2021 161.20p 168.80p 160.20p 164.00p 307059
02/02/2021 164.00p 164.00p 160.00p 162.00p 162966
01/02/2021 163.00p 164.00p 159.40p 162.00p 151200
29/01/2021 164.00p 164.00p 160.14p 161.20p 393397
28/01/2021 157.40p 164.00p 151.20p 164.00p 259467
27/01/2021 159.40p 161.71p 154.60p 160.00p 190826
26/01/2021 160.20p 161.78p 156.00p 160.80p 117607
25/01/2021 157.00p 161.40p 157.00p 160.00p 95543
22/01/2021 161.80p 162.68p 153.00p 160.40p 196542
21/01/2021 158.60p 161.00p 156.51p 158.00p 195389
20/01/2021 151.40p 158.20p 151.40p 158.20p 255307
19/01/2021 152.80p 156.21p 150.80p 155.00p 152632
18/01/2021 156.00p 157.88p 152.60p 154.80p 231299
15/01/2021 154.40p 156.97p 151.00p 156.00p 246855
14/01/2021 149.60p 155.00p 149.00p 152.60p 130117
13/01/2021 156.40p 160.70p 150.60p 152.20p 141315
12/01/2021 158.00p 158.00p 153.40p 155.00p 226587
11/01/2021 160.80p 160.80p 155.20p 156.60p 176466
08/01/2021 161.60p 163.40p 154.60p 157.00p 201174
07/01/2021 161.00p 164.80p 155.40p 159.00p 382290
06/01/2021 165.00p 165.00p 159.26p 162.40p 272973
05/01/2021 155.00p 160.40p 152.60p 160.40p 354425
04/01/2021 155.00p 157.26p 151.20p 151.40p 171924
31/12/2020 157.40p 160.60p 155.00p 155.40p 162296
30/12/2020 156.00p 160.80p 155.20p 156.60p 155430
29/12/2020 158.00p 163.40p 156.40p 158.60p 328486
28/12/2020 154.00p 162.00p 153.00p 159.80p 135940
24/12/2020 154.00p 162.00p 153.00p 159.80p 135940
23/12/2020 155.00p 162.40p 154.09p 156.60p 615331
22/12/2020 147.00p 155.00p 144.24p 153.40p 1248535
21/12/2020 136.20p 146.80p 133.00p 145.00p 1331217
18/12/2020 139.60p 141.80p 132.80p 132.80p 1252772
17/12/2020 137.00p 142.00p 137.00p 139.00p 284667
16/12/2020 136.00p 138.20p 134.20p 138.00p 249961
15/12/2020 137.20p 140.40p 133.00p 136.00p 595420
14/12/2020 132.40p 137.57p 132.40p 136.60p 98158
11/12/2020 136.00p 137.80p 131.60p 135.40p 215612
10/12/2020 143.40p 144.44p 133.80p 133.80p 1110511
09/12/2020 141.00p 144.08p 141.00p 142.80p 224839
08/12/2020 141.80p 141.80p 136.85p 141.60p 789849
07/12/2020 138.00p 139.20p 134.00p 138.60p 236499
04/12/2020 138.00p 141.00p 137.19p 139.00p 144338
03/12/2020 135.60p 140.00p 134.60p 138.00p 268301
02/12/2020 134.00p 139.59p 133.57p 138.60p 148426
01/12/2020 135.80p 139.20p 133.60p 137.40p 188436
30/11/2020 138.00p 140.40p 134.20p 134.20p 517078
27/11/2020 133.20p 140.20p 131.80p 136.00p 1403597
26/11/2020 140.00p 140.00p 133.40p 138.00p 511982
25/11/2020 132.80p 138.65p 132.60p 137.00p 248000
24/11/2020 135.80p 139.29p 132.20p 135.80p 306570
23/11/2020 133.40p 135.61p 132.01p 135.60p 165538
20/11/2020 133.00p 137.00p 130.40p 133.00p 181675
19/11/2020 132.40p 135.00p 129.68p 134.60p 117801
18/11/2020 134.00p 136.20p 133.00p 134.40p 182918
17/11/2020 137.00p 138.40p 133.40p 135.40p 270590
16/11/2020 137.60p 139.33p 133.20p 136.60p 1477311
13/11/2020 130.20p 134.30p 128.80p 134.00p 1390795
12/11/2020 135.80p 137.00p 130.80p 132.20p 206995
10/11/2020 137.00p 141.14p 132.40p 135.60p 663330
09/11/2020 133.60p 136.00p 127.60p 133.80p 316998
06/11/2020 128.00p 133.80p 127.80p 130.60p 267175
05/11/2020 129.60p 129.60p 126.20p 127.80p 2004762
04/11/2020 123.00p 131.20p 121.40p 127.00p 432343
03/11/2020 122.00p 122.80p 120.20p 121.40p 1079795
02/11/2020 120.20p 120.60p 117.80p 120.00p 776518
30/10/2020 121.00p 121.66p 118.40p 119.00p 1036252
29/10/2020 117.00p 120.00p 115.21p 119.00p 1003600
28/10/2020 119.80p 122.80p 116.00p 118.00p 3755800
27/10/2020 121.60p 121.80p 119.06p 121.80p 847823
26/10/2020 123.40p 123.60p 119.00p 121.40p 320857
23/10/2020 120.20p 122.00p 119.20p 120.60p 3476222
22/10/2020 120.00p 120.00p 117.20p 119.00p 7354453
21/10/2020 115.40p 119.80p 115.40p 119.60p 806672
20/10/2020 118.00p 122.60p 113.80p 118.20p 1099780
19/10/2020 113.00p 125.60p 112.20p 119.80p 2202632
16/10/2020 110.20p 112.20p 109.20p 112.00p 775111
15/10/2020 107.80p 111.40p 106.80p 110.00p 744090
14/10/2020 108.40p 110.00p 107.20p 109.00p 387664
13/10/2020 105.00p 109.00p 105.00p 109.00p 474715
12/10/2020 108.40p 108.40p 104.27p 106.20p 644956
09/10/2020 103.60p 106.80p 103.60p 106.60p 536156
08/10/2020 102.60p 106.00p 101.60p 106.00p 399574
07/10/2020 103.60p 105.65p 100.20p 105.00p 322483
06/10/2020 98.50p 105.93p 96.57p 105.00p 316488
05/10/2020 96.20p 102.40p 94.40p 100.60p 423403
02/10/2020 96.10p 97.90p 94.60p 96.00p 190778
01/10/2020 95.80p 98.80p 95.00p 96.00p 611691
30/09/2020 96.50p 99.90p 94.40p 95.00p 233147
29/09/2020 97.40p 99.60p 95.20p 96.30p 213963
28/09/2020 97.90p 102.40p 93.65p 97.50p 574245
25/09/2020 90.60p 97.00p 90.60p 95.10p 249306
24/09/2020 96.90p 98.50p 91.80p 92.00p 191247
23/09/2020 92.90p 97.80p 91.99p 96.20p 495940
22/09/2020 90.70p 93.10p 90.00p 91.00p 147879
21/09/2020 92.80p 93.40p 89.10p 90.70p 570642
18/09/2020 92.90p 95.90p 92.20p 92.20p 1607106
17/09/2020 93.00p 95.90p 93.00p 95.20p 266942
16/09/2020 94.90p 95.60p 93.80p 95.00p 125854
15/09/2020 91.20p 95.50p 91.20p 94.80p 621285
14/09/2020 96.00p 96.40p 93.00p 93.10p 255149
11/09/2020 94.40p 96.00p 93.20p 95.00p 585917
10/09/2020 96.80p 99.90p 92.80p 95.00p 733284
09/09/2020 95.00p 98.60p 94.60p 97.20p 217688
08/09/2020 96.50p 96.50p 94.90p 95.00p 398409
07/09/2020 93.60p 96.50p 92.20p 94.00p 45332
04/09/2020 93.30p 95.00p 92.20p 94.00p 260870
03/09/2020 93.00p 94.80p 92.52p 93.40p 116907
02/09/2020 92.50p 93.90p 91.70p 92.00p 166894
01/09/2020 93.40p 94.80p 89.04p 92.00p 341922
31/08/2020 90.40p 93.90p 90.40p 91.80p 203796
28/08/2020 90.40p 93.90p 90.40p 91.80p 203796
27/08/2020 90.00p 92.60p 90.00p 91.20p 69181
26/08/2020 89.60p 93.60p 88.60p 91.50p 133729
25/08/2020 89.60p 91.00p 87.60p 90.00p 616316
24/08/2020 91.00p 91.70p 87.60p 89.10p 110500
21/08/2020 90.50p 91.00p 86.80p 90.30p 138371
20/08/2020 92.00p 92.76p 87.80p 90.70p 228921
19/08/2020 84.10p 93.33p 83.60p 91.60p 509923
18/08/2020 81.20p 89.40p 81.10p 85.00p 439992
17/08/2020 83.70p 85.00p 82.00p 83.00p 117988
14/08/2020 89.20p 91.70p 83.50p 84.50p 144403
13/08/2020 86.80p 91.60p 85.60p 91.40p 658414
12/08/2020 87.30p 87.50p 85.40p 86.80p 487447
11/08/2020 87.50p 89.90p 84.60p 85.30p 326856
10/08/2020 84.30p 87.99p 84.00p 84.80p 298335
07/08/2020 78.70p 88.50p 77.40p 85.00p 367036
06/08/2020 76.20p 80.40p 73.70p 80.30p 309326
05/08/2020 77.50p 77.70p 75.60p 76.00p 173705
04/08/2020 77.10p 77.20p 75.00p 75.70p 134509
03/08/2020 73.50p 76.00p 72.60p 75.40p 97929
31/07/2020 77.50p 78.70p 74.50p 75.20p 60669
30/07/2020 79.10p 80.30p 77.10p 79.00p 593132
29/07/2020 79.70p 80.57p 79.00p 80.00p 558877
28/07/2020 81.90p 84.10p 78.80p 80.70p 399503
27/07/2020 87.00p 87.80p 78.10p 78.80p 452414
24/07/2020 85.50p 86.80p 83.60p 85.00p 157893
23/07/2020 84.00p 87.00p 83.36p 85.20p 62477
22/07/2020 85.30p 85.80p 83.40p 85.80p 245852
21/07/2020 84.80p 86.40p 83.30p 85.00p 394528
20/07/2020 84.30p 85.91p 83.22p 85.00p 293943
17/07/2020 84.90p 86.10p 83.20p 84.00p 440205
16/07/2020 85.00p 85.30p 83.40p 85.00p 227447
15/07/2020 84.80p 87.90p 84.03p 85.00p 306469
14/07/2020 84.80p 86.40p 83.10p 85.00p 241147
13/07/2020 82.20p 86.44p 80.81p 85.10p 254940
10/07/2020 81.40p 85.10p 80.00p 84.20p 410914
09/07/2020 83.60p 85.25p 82.10p 83.40p 502372
08/07/2020 84.50p 86.30p 80.44p 82.20p 632587
07/07/2020 86.70p 87.20p 84.90p 86.00p 81425
06/07/2020 87.40p 88.40p 85.00p 86.00p 589524
03/07/2020 89.40p 90.70p 86.60p 86.60p 25645
02/07/2020 86.40p 89.70p 85.45p 89.70p 260082
01/07/2020 85.70p 87.70p 84.50p 85.00p 302816
30/06/2020 86.40p 87.20p 84.70p 85.10p 1545706
29/06/2020 87.90p 87.90p 85.00p 86.40p 172028
26/06/2020 87.00p 88.23p 85.60p 86.20p 343558
25/06/2020 88.70p 88.70p 87.00p 87.00p 146750
24/06/2020 86.80p 89.30p 86.10p 87.00p 256211
23/06/2020 89.50p 90.90p 87.10p 88.00p 183097
22/06/2020 91.60p 92.04p 87.40p 89.00p 87873
19/06/2020 91.00p 94.80p 89.70p 89.70p 1528930
18/06/2020 87.90p 91.80p 87.50p 91.80p 544899
17/06/2020 89.40p 91.11p 87.00p 90.00p 210734
16/06/2020 85.80p 91.10p 83.40p 89.60p 305736
15/06/2020 88.10p 88.10p 83.90p 86.30p 435357
12/06/2020 88.50p 90.00p 85.80p 86.90p 595960
11/06/2020 91.60p 93.00p 86.30p 90.00p 588208
10/06/2020 93.50p 94.40p 91.00p 91.70p 426943
09/06/2020 92.80p 94.50p 91.30p 91.30p 252214

*Close Price adjusted for both dividends and splits