Spirax-Sarco Engineering (SPX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spirax-Sarco Engineering

Date Open High Low Close* Volume
03/10/2022 10,175.00p 10,450.00p 9,998.00p 10,420.00p 105484
30/09/2022 10,275.00p 10,405.00p 10,070.00p 10,400.00p 134618
29/09/2022 10,285.00p 10,355.00p 10,135.00p 10,260.00p 152838
28/09/2022 10,120.00p 10,390.00p 9,996.00p 10,385.00p 184716
27/09/2022 10,170.00p 10,300.00p 10,080.00p 10,130.00p 181116
26/09/2022 9,800.00p 10,130.00p 9,800.00p 10,105.00p 147194
23/09/2022 9,722.00p 9,988.00p 9,448.00p 9,806.00p 110931
22/09/2022 10,210.00p 10,360.00p 9,872.00p 9,872.00p 108416
21/09/2022 9,928.00p 10,400.00p 9,928.00p 10,360.00p 584984
20/09/2022 10,075.00p 10,195.00p 9,962.00p 10,065.00p 91197
19/09/2022 10,250.00p 10,300.00p 10,070.00p 10,070.00p 244866
16/09/2022 10,250.00p 10,300.00p 10,070.00p 10,070.00p 244866
15/09/2022 10,605.00p 10,710.00p 10,375.00p 10,380.00p 69141
14/09/2022 10,710.00p 10,770.00p 10,575.00p 10,600.00p 572531
13/09/2022 10,965.00p 11,215.00p 10,785.00p 10,810.00p 101418
12/09/2022 10,910.00p 11,060.00p 10,810.00p 11,060.00p 124798
09/09/2022 10,680.00p 10,915.00p 10,680.00p 10,865.00p 112279
08/09/2022 10,495.00p 10,700.00p 10,435.00p 10,635.00p 101117
07/09/2022 10,350.00p 10,485.00p 10,280.00p 10,440.00p 68197
06/09/2022 10,235.00p 10,465.00p 10,230.00p 10,420.00p 92791
05/09/2022 10,350.00p 10,385.00p 10,115.00p 10,275.00p 61942
02/09/2022 10,275.00p 10,580.00p 10,150.00p 10,545.00p 83025
01/09/2022 10,450.00p 10,455.00p 10,105.00p 10,140.00p 140431
31/08/2022 10,820.00p 10,845.00p 10,535.00p 10,535.00p 188322
30/08/2022 10,580.00p 10,745.00p 10,540.00p 10,650.00p 127495
29/08/2022 10,890.00p 10,955.00p 10,620.00p 10,620.00p 64216
26/08/2022 10,890.00p 10,955.00p 10,620.00p 10,620.00p 64216
25/08/2022 10,845.00p 10,955.00p 10,780.00p 10,860.00p 94853
24/08/2022 10,555.00p 10,840.00p 10,425.00p 10,790.00p 78593
23/08/2022 10,620.00p 10,745.00p 10,530.00p 10,590.00p 87976
22/08/2022 11,190.00p 11,190.00p 10,785.00p 10,785.00p 104336
19/08/2022 11,180.00p 11,330.00p 11,090.00p 11,185.00p 110614
18/08/2022 11,115.00p 11,345.00p 11,070.00p 11,345.00p 58413
17/08/2022 11,330.00p 11,330.00p 11,020.00p 11,140.00p 81601
16/08/2022 11,555.00p 11,555.00p 11,215.00p 11,270.00p 113377
15/08/2022 11,590.00p 11,620.22p 11,455.00p 11,505.00p 88085
12/08/2022 11,785.00p 11,785.00p 11,440.00p 11,470.00p 103003
11/08/2022 12,145.00p 12,440.00p 11,270.00p 11,655.00p 277371
10/08/2022 11,460.00p 12,000.00p 11,325.00p 12,000.00p 148592
09/08/2022 11,680.00p 11,700.00p 11,400.00p 11,485.00p 62676
08/08/2022 11,505.00p 11,695.00p 11,450.00p 11,645.00p 93354
05/08/2022 11,940.00p 12,009.50p 11,430.00p 11,430.00p 82798
04/08/2022 11,790.00p 11,930.00p 11,727.67p 11,930.00p 90336
03/08/2022 11,705.00p 11,730.00p 11,545.00p 11,695.00p 266764
02/08/2022 11,910.00p 11,973.60p 11,660.00p 11,725.00p 81397
01/08/2022 11,955.00p 12,017.54p 11,820.00p 11,975.00p 68936
29/07/2022 11,675.00p 12,045.00p 11,665.00p 11,935.00p 143171
28/07/2022 11,205.00p 11,600.00p 11,205.00p 11,600.00p 79635
27/07/2022 11,155.00p 11,270.00p 11,045.00p 11,165.00p 67163
26/07/2022 11,335.00p 11,390.00p 11,095.00p 11,125.00p 51353
25/07/2022 11,315.00p 11,360.00p 11,205.00p 11,330.00p 370810
22/07/2022 11,320.00p 11,505.00p 11,245.00p 11,335.00p 86648
21/07/2022 10,955.00p 11,345.00p 10,935.00p 11,330.00p 86602
20/07/2022 10,940.00p 10,985.00p 10,800.00p 10,895.00p 63468
19/07/2022 10,705.00p 10,865.00p 10,515.00p 10,815.00p 86940
18/07/2022 10,680.00p 10,915.00p 10,670.00p 10,785.00p 69388
15/07/2022 10,455.00p 10,790.00p 10,400.00p 10,775.00p 91340
14/07/2022 10,540.00p 10,610.00p 10,425.00p 10,515.00p 102349
13/07/2022 10,660.00p 10,745.00p 10,425.00p 10,580.00p 94480
12/07/2022 10,600.00p 10,755.00p 10,475.00p 10,695.00p 94163
11/07/2022 10,595.00p 10,735.00p 10,555.00p 10,695.00p 199209
08/07/2022 10,735.00p 10,825.00p 10,475.00p 10,725.00p 77023
07/07/2022 10,625.00p 10,795.00p 10,595.00p 10,710.00p 181378
06/07/2022 10,435.00p 10,705.00p 10,375.00p 10,615.00p 141878
05/07/2022 10,185.00p 10,415.00p 10,100.00p 10,320.00p 181130
04/07/2022 10,080.00p 10,370.00p 9,996.00p 10,130.00p 111750
01/07/2022 9,872.00p 10,100.00p 9,774.00p 10,055.00p 170612
30/06/2022 9,578.00p 9,924.00p 9,572.00p 9,878.00p 189588
29/06/2022 9,622.00p 9,766.00p 9,560.00p 9,718.00p 89997
28/06/2022 9,816.00p 9,872.00p 9,600.00p 9,700.00p 116066
27/06/2022 9,714.00p 9,916.00p 9,680.00p 9,772.00p 86588
24/06/2022 9,306.00p 9,712.00p 9,292.00p 9,700.00p 88562
23/06/2022 9,288.00p 9,330.00p 9,118.00p 9,186.00p 158707
22/06/2022 9,098.00p 9,456.00p 9,008.00p 9,346.00p 181196
21/06/2022 9,370.00p 9,370.00p 9,140.00p 9,200.00p 135411
20/06/2022 9,130.00p 9,356.00p 9,108.00p 9,280.00p 94094
17/06/2022 9,218.00p 9,376.00p 9,130.00p 9,130.00p 378478
16/06/2022 9,422.00p 9,456.00p 9,048.00p 9,168.00p 174371
15/06/2022 9,086.00p 9,780.89p 9,086.00p 9,496.00p 373600
14/06/2022 9,646.00p 9,670.00p 9,282.00p 9,284.00p 119640
13/06/2022 9,682.00p 9,808.00p 9,470.00p 9,552.00p 117668
10/06/2022 10,100.00p 10,159.65p 9,814.61p 9,840.00p 137943
09/06/2022 10,300.00p 10,450.00p 10,200.00p 10,200.00p 108740
08/06/2022 10,645.00p 10,645.00p 10,395.00p 10,420.00p 109889
07/06/2022 10,640.00p 10,705.00p 10,455.00p 10,600.00p 58792
06/06/2022 10,635.00p 10,739.83p 10,590.00p 10,695.00p 117859
03/06/2022 10,635.00p 10,650.00p 10,415.00p 10,480.00p 89320
02/06/2022 10,635.00p 10,650.00p 10,415.00p 10,480.00p 89320
01/06/2022 10,635.00p 10,650.00p 10,415.00p 10,480.00p 89320
31/05/2022 10,765.00p 10,802.36p 10,540.00p 10,565.00p 282806
30/05/2022 10,680.00p 10,870.00p 10,620.00p 10,770.00p 483914
27/05/2022 10,360.00p 10,675.00p 10,345.00p 10,565.00p 174766
26/05/2022 10,320.00p 10,375.00p 10,235.00p 10,340.00p 55062
25/05/2022 10,375.00p 10,440.00p 10,180.00p 10,320.00p 120561
24/05/2022 10,395.00p 10,620.00p 10,320.00p 10,320.00p 118558
23/05/2022 10,495.00p 10,582.36p 10,305.00p 10,465.00p 100986
20/05/2022 10,305.00p 10,550.00p 10,230.00p 10,395.00p 178098
19/05/2022 10,350.00p 10,395.00p 10,045.00p 10,230.00p 314077
18/05/2022 11,030.00p 11,170.17p 10,470.00p 10,470.00p 255274
17/05/2022 10,960.00p 11,040.00p 10,805.00p 10,955.00p 170903
16/05/2022 11,185.00p 11,185.00p 10,885.00p 10,915.00p 116391
13/05/2022 10,895.00p 11,200.00p 10,845.00p 11,185.00p 74511
12/05/2022 10,735.00p 10,900.00p 10,565.00p 10,830.00p 118003
11/05/2022 11,105.00p 11,105.00p 10,675.00p 10,930.00p 166661
10/05/2022 10,850.00p 11,195.00p 10,790.00p 10,845.00p 110709
09/05/2022 11,200.00p 11,315.00p 10,850.00p 10,855.00p 80598
06/05/2022 11,475.00p 11,715.00p 11,270.00p 11,325.00p 148715
05/05/2022 11,770.00p 11,890.00p 11,490.00p 11,550.00p 130195
04/05/2022 11,705.00p 11,750.00p 11,450.00p 11,560.00p 135971
03/05/2022 12,025.00p 12,115.00p 11,535.00p 11,720.00p 174847
02/05/2022 12,185.00p 12,365.00p 12,075.00p 12,150.00p 106623
29/04/2022 12,185.00p 12,365.00p 12,075.00p 12,150.00p 106623
28/04/2022 11,875.00p 12,190.00p 11,815.00p 12,160.00p 133663
27/04/2022 11,985.00p 12,020.00p 11,762.70p 11,820.00p 155480
26/04/2022 12,365.00p 12,365.00p 11,905.00p 11,935.00p 92332
25/04/2022 12,245.00p 12,385.00p 12,045.00p 12,265.00p 81877
22/04/2022 12,625.00p 12,675.00p 12,375.00p 12,385.00p 132401
21/04/2022 12,555.00p 12,890.00p 12,470.00p 12,720.00p 89588
20/04/2022 12,635.00p 12,665.00p 12,425.00p 12,615.00p 216017
19/04/2022 12,555.00p 12,610.00p 12,315.00p 12,465.00p 119718
18/04/2022 12,510.00p 12,700.00p 12,349.00p 12,610.00p 143651
15/04/2022 12,510.00p 12,700.00p 12,349.00p 12,610.00p 143651
14/04/2022 12,510.00p 12,700.00p 12,349.00p 12,610.00p 143651
13/04/2022 12,485.00p 12,519.59p 12,345.00p 12,490.00p 90297
12/04/2022 12,345.00p 12,510.00p 12,285.00p 12,410.00p 93468
11/04/2022 12,555.00p 12,650.00p 12,375.00p 12,415.00p 107527
08/04/2022 13,140.00p 13,140.00p 12,480.00p 12,710.00p 108012
07/04/2022 12,895.00p 13,010.00p 12,790.00p 12,995.00p 78823
06/04/2022 12,795.00p 13,095.00p 12,780.00p 12,855.00p 188609
05/04/2022 12,735.00p 13,015.00p 12,695.00p 12,830.00p 163702
04/04/2022 12,745.00p 12,795.00p 12,598.38p 12,720.00p 79159
01/04/2022 12,525.00p 12,709.19p 12,475.00p 12,700.00p 95998
31/03/2022 12,650.00p 12,750.00p 12,470.00p 12,535.00p 156974
30/03/2022 12,595.00p 12,615.00p 12,285.00p 12,475.00p 131854
29/03/2022 12,255.00p 12,790.00p 12,190.00p 12,630.00p 138948
28/03/2022 12,320.00p 12,355.00p 12,085.00p 12,205.00p 125165
25/03/2022 12,370.00p 12,535.00p 12,255.00p 12,260.00p 87637
24/03/2022 12,460.00p 12,565.00p 12,300.00p 12,325.00p 73393
23/03/2022 12,710.00p 12,835.00p 12,470.00p 12,515.00p 94266
22/03/2022 12,615.00p 12,755.00p 12,490.00p 12,650.00p 92740
21/03/2022 13,015.00p 13,025.00p 12,605.00p 12,695.00p 154459
18/03/2022 12,935.00p 13,105.00p 12,755.00p 13,070.00p 376146
17/03/2022 12,575.00p 12,890.00p 12,575.00p 12,870.00p 145755
16/03/2022 12,305.00p 12,650.00p 12,160.00p 12,525.00p 177657
15/03/2022 12,260.00p 12,365.00p 12,120.00p 12,145.00p 181072
14/03/2022 12,090.00p 12,455.00p 11,920.00p 12,355.00p 167219
11/03/2022 11,600.00p 12,150.00p 11,565.00p 11,995.00p 203739
10/03/2022 11,000.00p 11,975.00p 11,000.00p 11,825.00p 186251
09/03/2022 11,240.00p 11,390.00p 11,035.00p 11,325.00p 133793
08/03/2022 11,225.00p 11,430.00p 10,960.00p 10,985.00p 127206
07/03/2022 10,815.00p 11,430.00p 10,785.00p 11,360.00p 156114
04/03/2022 11,485.00p 11,705.00p 11,110.00p 11,125.00p 285708
03/03/2022 11,990.00p 12,195.00p 11,630.00p 11,635.00p 96509
02/03/2022 11,615.00p 12,105.00p 11,615.00p 12,015.00p 117658
01/03/2022 11,870.00p 11,885.00p 11,620.00p 11,685.00p 108100
28/02/2022 11,570.00p 11,950.00p 11,535.00p 11,945.00p 151928
25/02/2022 11,565.00p 11,730.00p 11,400.00p 11,730.00p 149112
24/02/2022 11,045.00p 11,400.00p 10,880.00p 11,380.00p 185418
23/02/2022 11,520.00p 11,690.00p 11,400.00p 11,400.00p 85878
22/02/2022 11,260.00p 11,725.00p 11,185.00p 11,555.00p 100438
21/02/2022 11,725.00p 11,801.20p 11,243.98p 11,445.00p 90414
18/02/2022 11,870.00p 11,870.00p 11,660.00p 11,690.00p 127358
17/02/2022 12,045.00p 12,115.00p 11,825.00p 11,880.00p 177468
16/02/2022 12,205.00p 12,230.00p 11,909.62p 12,010.00p 184597
15/02/2022 11,980.00p 12,285.00p 11,980.00p 12,185.00p 84965
14/02/2022 11,920.00p 12,090.00p 11,775.00p 11,980.00p 91473
11/02/2022 12,450.00p 12,512.90p 12,115.00p 12,195.00p 115525
10/02/2022 12,925.00p 12,925.00p 12,490.00p 12,675.00p 80670
09/02/2022 12,730.00p 12,900.00p 12,640.00p 12,810.00p 88288
08/02/2022 12,845.00p 12,904.48p 12,500.00p 12,615.00p 87342
07/02/2022 13,090.00p 13,255.00p 12,695.00p 12,755.00p 144510
04/02/2022 13,215.00p 13,390.00p 12,930.00p 13,045.00p 97446
03/02/2022 13,385.00p 13,565.00p 13,150.00p 13,235.00p 111359
02/02/2022 13,355.00p 13,759.25p 13,355.00p 13,550.00p 130029
01/02/2022 13,320.00p 13,480.00p 13,195.00p 13,290.00p 91980
31/01/2022 12,900.00p 13,280.00p 12,900.00p 13,255.00p 144425
28/01/2022 12,720.00p 12,865.00p 12,665.00p 12,790.00p 190724
27/01/2022 12,590.00p 12,800.00p 12,495.00p 12,785.00p 89629
26/01/2022 12,805.00p 13,060.00p 12,735.00p 12,895.00p 92224
25/01/2022 12,110.00p 12,815.00p 12,055.00p 12,700.00p 139957
24/01/2022 12,985.00p 13,110.00p 12,630.00p 12,690.00p 619771
21/01/2022 13,085.00p 13,180.00p 12,905.00p 13,040.00p 176281
20/01/2022 13,330.00p 13,465.00p 12,985.00p 13,325.00p 94347
19/01/2022 13,035.00p 13,405.00p 12,945.00p 13,230.00p 89756
18/01/2022 13,565.00p 13,565.00p 13,075.00p 13,185.00p 152592
17/01/2022 13,460.00p 13,780.00p 13,315.00p 13,510.00p 142711
14/01/2022 13,830.00p 13,945.00p 13,430.00p 13,430.00p 121397
13/01/2022 14,425.00p 14,450.00p 13,900.00p 13,900.00p 133375
12/01/2022 14,490.00p 14,685.00p 14,290.00p 14,495.00p 74084
10/01/2022 15,265.00p 15,280.00p 14,182.58p 14,215.00p 125030
07/01/2022 15,500.00p 15,640.00p 15,198.89p 15,210.00p 72292
06/01/2022 15,875.00p 15,880.00p 15,390.00p 15,535.00p 79121
05/01/2022 15,965.00p 16,175.00p 15,940.00p 16,095.00p 48595
04/01/2022 16,275.00p 16,345.00p 15,945.00p 15,995.00p 137003
03/01/2022 15,970.00p 16,110.00p 15,965.00p 16,050.00p 31301
31/12/2021 15,970.00p 16,110.00p 15,965.00p 16,050.00p 31071
30/12/2021 16,245.00p 16,326.04p 16,080.00p 16,165.00p 33341
29/12/2021 15,930.00p 16,390.00p 15,885.00p 16,255.00p 78682
28/12/2021 15,790.00p 15,915.00p 15,610.00p 15,705.00p 11288
27/12/2021 15,790.00p 15,915.00p 15,610.00p 15,705.00p 11288

*Close Price adjusted for both dividends and splits