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
18/03/2021 11,525.00p 11,525.00p 11,175.00p 11,245.00p 133619
17/03/2021 11,595.00p 11,595.00p 11,400.00p 11,520.00p 86943
16/03/2021 11,505.00p 11,635.00p 11,444.36p 11,575.00p 105115
15/03/2021 11,630.00p 11,730.00p 11,415.00p 11,435.00p 93775
12/03/2021 11,615.00p 11,725.00p 11,445.00p 11,620.00p 99233
11/03/2021 11,485.00p 11,635.00p 11,390.00p 11,605.00p 133213
10/03/2021 11,335.00p 11,528.62p 11,050.00p 11,400.00p 115607
09/03/2021 10,770.00p 11,140.00p 10,740.00p 11,020.00p 128756
08/03/2021 10,795.00p 10,900.00p 10,645.00p 10,780.00p 127462
05/03/2021 10,705.00p 11,000.00p 10,705.00p 10,780.00p 158620
04/03/2021 11,015.00p 11,070.00p 10,775.00p 10,880.00p 151520
03/03/2021 11,200.00p 11,270.00p 10,975.50p 11,035.00p 90443
02/03/2021 10,805.00p 11,180.00p 10,800.00p 11,135.00p 106565
01/03/2021 10,820.00p 10,970.00p 10,750.00p 10,940.00p 94003
26/02/2021 10,795.00p 11,010.00p 10,600.00p 10,710.00p 172072
25/02/2021 10,850.00p 10,985.00p 10,825.00p 10,915.00p 87575
24/02/2021 10,715.00p 10,975.00p 10,520.00p 10,925.00p 107485
23/02/2021 10,955.00p 11,063.08p 10,650.00p 10,785.00p 103919
22/02/2021 11,200.00p 11,230.00p 10,860.00p 10,955.00p 116316
19/02/2021 11,490.00p 11,585.00p 11,330.00p 11,330.00p 146862
18/02/2021 11,560.00p 11,722.00p 11,380.00p 11,405.00p 98554
17/02/2021 11,930.00p 11,930.00p 11,650.00p 11,670.00p 57119
16/02/2021 11,860.00p 12,055.00p 11,860.00p 11,920.00p 87522
15/02/2021 11,795.00p 11,945.00p 11,690.00p 11,880.00p 82067
12/02/2021 11,510.00p 11,780.00p 11,510.00p 11,765.00p 59109
11/02/2021 11,400.00p 11,625.00p 11,400.00p 11,550.00p 48115
10/02/2021 11,660.00p 11,660.00p 11,355.00p 11,425.00p 65559
09/02/2021 11,550.00p 11,600.00p 11,480.00p 11,495.00p 125591
08/02/2021 11,270.00p 11,580.00p 11,225.00p 11,570.00p 101432
05/02/2021 11,320.00p 11,400.00p 11,180.00p 11,260.00p 82246
04/02/2021 11,330.00p 11,510.00p 11,305.00p 11,385.00p 100694
03/02/2021 11,435.00p 11,510.00p 11,325.00p 11,355.00p 42602
02/02/2021 11,380.00p 11,470.00p 11,295.00p 11,365.00p 77938
01/02/2021 11,175.00p 11,415.00p 11,140.00p 11,305.00p 97559
29/01/2021 11,380.00p 11,380.00p 11,070.00p 11,080.00p 117283
28/01/2021 11,300.00p 11,445.00p 11,105.00p 11,380.00p 62392
27/01/2021 11,610.00p 11,610.00p 11,240.00p 11,390.00p 104088
26/01/2021 11,700.00p 11,735.00p 11,560.00p 11,595.00p 64894
25/01/2021 11,715.00p 11,770.00p 11,620.00p 11,675.00p 47070
22/01/2021 11,750.00p 11,815.00p 11,585.00p 11,665.00p 86628
21/01/2021 11,585.00p 11,765.00p 11,585.00p 11,685.00p 123818
20/01/2021 11,435.00p 11,670.00p 11,430.00p 11,570.00p 113530
19/01/2021 11,465.00p 11,505.00p 11,315.00p 11,390.00p 89940
18/01/2021 11,575.00p 11,635.00p 11,420.00p 11,450.00p 80623
15/01/2021 11,470.00p 11,590.00p 11,375.00p 11,435.00p 134079
14/01/2021 11,450.00p 11,550.00p 11,275.00p 11,530.00p 93465
13/01/2021 11,330.00p 11,520.00p 11,290.00p 11,410.00p 78097
12/01/2021 11,635.00p 11,635.00p 11,215.00p 11,295.00p 97699
11/01/2021 11,800.00p 11,860.00p 11,635.00p 11,640.00p 64519
08/01/2021 11,815.00p 11,815.00p 11,645.00p 11,720.00p 91770
07/01/2021 11,640.00p 11,815.00p 11,545.00p 11,700.00p 82681
06/01/2021 11,470.00p 11,710.00p 11,300.00p 11,640.00p 111841
05/01/2021 11,575.00p 11,686.00p 11,405.00p 11,485.00p 81366
04/01/2021 11,420.00p 11,810.00p 11,420.00p 11,685.00p 78372
31/12/2020 11,270.00p 11,365.00p 11,230.00p 11,295.00p 42041
30/12/2020 11,575.00p 11,675.00p 11,445.00p 11,460.00p 39379
29/12/2020 11,300.00p 11,665.00p 11,275.00p 11,595.00p 107825
28/12/2020 11,270.00p 11,375.00p 11,150.00p 11,155.00p 13116
24/12/2020 11,270.00p 11,375.00p 11,150.00p 11,155.00p 13116
23/12/2020 11,315.00p 11,460.00p 11,285.00p 11,330.00p 50761
22/12/2020 11,300.00p 11,465.00p 11,285.00p 11,440.00p 53701
21/12/2020 11,150.00p 11,380.00p 11,020.00p 11,360.00p 133658
18/12/2020 11,380.00p 11,525.00p 11,290.00p 11,290.00p 349302
17/12/2020 11,570.00p 11,590.00p 11,360.00p 11,395.00p 97949
16/12/2020 11,410.00p 11,530.00p 11,365.00p 11,525.00p 91210
15/12/2020 11,480.00p 11,485.00p 11,345.00p 11,375.00p 112076
14/12/2020 11,530.00p 11,530.00p 11,330.00p 11,500.00p 92312
11/12/2020 11,310.00p 11,650.00p 11,240.00p 11,485.00p 133391
10/12/2020 11,235.00p 11,385.00p 11,195.00p 11,245.00p 115474
09/12/2020 11,245.00p 11,245.00p 11,095.00p 11,170.00p 95370
08/12/2020 10,965.00p 11,200.00p 10,925.00p 11,160.00p 111985
07/12/2020 10,875.00p 11,055.00p 10,860.00p 10,970.00p 116294
04/12/2020 10,890.00p 11,015.00p 10,760.00p 10,905.00p 113932
03/12/2020 10,840.00p 11,005.00p 10,820.07p 10,895.00p 111524
02/12/2020 10,915.00p 11,055.00p 10,905.00p 10,970.00p 186229
01/12/2020 11,190.00p 11,237.93p 10,880.00p 10,915.00p 147799
30/11/2020 10,830.00p 11,285.00p 10,830.00p 11,135.00p 222206
27/11/2020 10,810.00p 10,905.00p 10,680.00p 10,850.00p 271013
26/11/2020 10,780.00p 10,870.00p 10,770.00p 10,810.00p 92383
25/11/2020 10,970.00p 11,010.00p 10,725.00p 10,765.00p 198018
24/11/2020 11,500.00p 11,555.00p 10,880.00p 10,965.00p 225659
23/11/2020 11,750.00p 11,845.00p 11,490.00p 11,515.00p 88436
20/11/2020 11,590.00p 11,755.00p 11,480.00p 11,755.00p 134577
19/11/2020 11,420.00p 11,645.00p 11,420.00p 11,500.00p 114111
18/11/2020 11,860.00p 11,875.00p 11,325.00p 11,465.00p 186475
17/11/2020 11,905.00p 12,040.00p 11,825.00p 11,915.00p 171042
16/11/2020 11,655.00p 11,965.00p 11,575.00p 11,900.00p 165347
13/11/2020 11,590.00p 11,690.00p 11,490.00p 11,550.00p 133974
12/11/2020 11,645.00p 11,753.40p 11,595.00p 11,685.00p 83914
10/11/2020 11,645.00p 11,700.00p 11,286.62p 11,405.00p 186913
09/11/2020 11,920.00p 12,020.00p 11,630.00p 11,630.00p 171416
06/11/2020 11,880.00p 11,960.00p 11,735.00p 11,815.00p 114559
05/11/2020 11,900.00p 12,105.00p 11,885.00p 11,905.00p 145278
04/11/2020 11,475.00p 11,830.00p 11,450.00p 11,830.00p 113068
03/11/2020 11,375.00p 11,520.00p 11,365.00p 11,520.00p 89497
02/11/2020 11,330.00p 11,400.00p 11,185.00p 11,320.00p 91640
30/10/2020 11,150.00p 11,330.00p 11,115.00p 11,280.00p 123136
29/10/2020 11,270.00p 11,385.00p 11,220.00p 11,225.00p 100143
28/10/2020 11,390.00p 11,515.00p 11,195.00p 11,290.00p 151354
27/10/2020 11,310.00p 11,530.00p 11,275.00p 11,495.00p 96236
26/10/2020 11,290.00p 11,480.00p 11,290.00p 11,340.00p 103368
23/10/2020 11,305.00p 11,465.00p 11,255.00p 11,465.00p 83373
22/10/2020 11,380.00p 11,415.00p 11,230.00p 11,305.00p 68311
21/10/2020 11,520.00p 11,535.00p 11,215.00p 11,340.00p 78418
20/10/2020 11,325.00p 11,520.00p 11,325.00p 11,505.00p 75909
19/10/2020 11,555.00p 11,630.00p 11,425.00p 11,425.00p 72832
16/10/2020 11,345.00p 11,650.00p 11,345.00p 11,550.00p 116081
15/10/2020 11,325.00p 11,335.00p 11,155.00p 11,260.00p 94512
14/10/2020 11,450.00p 11,535.00p 11,395.02p 11,415.00p 85898
13/10/2020 11,335.00p 11,410.00p 11,280.00p 11,410.00p 69121
12/10/2020 11,220.00p 11,350.00p 11,205.00p 11,345.00p 63419
09/10/2020 11,070.00p 11,250.00p 11,045.00p 11,220.00p 50743
08/10/2020 11,160.00p 11,205.00p 10,941.83p 11,075.00p 85117
07/10/2020 11,100.00p 11,170.00p 11,005.00p 11,120.00p 75371
06/10/2020 11,145.00p 11,195.00p 10,965.00p 11,030.00p 90680
05/10/2020 11,035.00p 11,170.00p 11,025.00p 11,105.00p 65928
02/10/2020 11,025.00p 11,050.00p 10,875.00p 11,050.00p 82441
01/10/2020 11,080.00p 11,135.00p 10,965.00p 11,045.00p 85493
30/09/2020 11,080.00p 11,260.00p 11,020.00p 11,065.00p 135365
29/09/2020 11,095.00p 11,200.00p 11,070.00p 11,145.00p 122778
28/09/2020 11,010.00p 11,145.00p 10,995.00p 11,095.00p 95656
25/09/2020 11,030.00p 11,030.00p 10,825.00p 10,930.00p 82099
24/09/2020 10,760.00p 10,900.00p 10,760.00p 10,895.00p 118710
23/09/2020 10,950.00p 11,065.00p 10,840.00p 10,940.00p 150193
22/09/2020 10,740.00p 10,830.00p 10,620.00p 10,785.00p 129025
21/09/2020 10,700.00p 10,735.00p 10,555.00p 10,630.00p 115080
18/09/2020 10,545.00p 10,710.00p 10,525.00p 10,685.00p 220870
17/09/2020 10,570.00p 10,645.00p 10,505.00p 10,585.00p 122446
16/09/2020 10,795.00p 10,815.00p 10,665.00p 10,670.00p 102381
15/09/2020 10,630.00p 10,785.00p 10,610.00p 10,715.00p 78089
14/09/2020 10,600.00p 10,680.00p 10,505.00p 10,655.00p 104694
11/09/2020 10,285.00p 10,570.00p 10,265.00p 10,530.00p 73598
10/09/2020 10,425.00p 10,535.00p 10,300.00p 10,380.00p 73593
09/09/2020 10,325.00p 10,590.00p 10,318.11p 10,435.00p 122438
08/09/2020 10,395.00p 10,395.00p 10,130.00p 10,370.00p 96990
07/09/2020 10,170.00p 10,370.00p 10,170.00p 10,310.00p 56317
04/09/2020 10,085.00p 10,370.00p 10,065.00p 10,175.00p 72785
03/09/2020 10,690.00p 10,725.00p 10,170.00p 10,175.00p 126781
02/09/2020 10,255.00p 10,525.00p 10,250.00p 10,495.00p 86647
01/09/2020 10,260.00p 10,280.00p 10,046.90p 10,200.00p 159873
31/08/2020 10,400.00p 10,400.00p 10,205.00p 10,245.00p 85117
28/08/2020 10,400.00p 10,400.00p 10,205.00p 10,245.00p 85299
27/08/2020 10,745.00p 10,745.00p 10,405.00p 10,405.00p 66939
26/08/2020 10,550.00p 10,610.00p 10,435.00p 10,600.00p 101374
25/08/2020 10,780.00p 10,780.00p 10,515.00p 10,515.00p 106233
24/08/2020 10,570.00p 10,755.00p 10,555.00p 10,580.00p 83587
21/08/2020 10,525.00p 10,595.00p 10,315.00p 10,445.00p 91968
20/08/2020 10,615.00p 10,650.00p 10,460.00p 10,505.00p 59236
19/08/2020 10,690.00p 10,745.00p 10,605.00p 10,665.00p 62490
18/08/2020 10,630.00p 10,755.00p 10,590.00p 10,675.00p 62973
17/08/2020 10,495.00p 10,715.00p 10,380.00p 10,690.00p 104033
14/08/2020 10,945.00p 10,945.00p 10,605.00p 10,665.00p 80212
13/08/2020 10,810.00p 11,160.00p 10,710.00p 10,950.00p 148085
12/08/2020 10,660.00p 10,815.00p 10,385.00p 10,760.00p 176388
11/08/2020 10,475.00p 10,660.00p 10,440.00p 10,660.00p 95321
10/08/2020 10,465.00p 10,628.27p 10,400.00p 10,450.00p 59252
07/08/2020 10,575.00p 10,660.00p 10,460.00p 10,590.00p 95831
06/08/2020 10,305.00p 10,525.00p 10,305.00p 10,445.00p 83966
05/08/2020 10,470.00p 10,470.00p 10,330.00p 10,440.00p 129139
04/08/2020 10,540.00p 10,540.00p 10,290.00p 10,300.00p 85760
03/08/2020 10,355.00p 10,455.00p 10,260.00p 10,455.00p 153659
31/07/2020 10,460.00p 10,460.00p 10,240.00p 10,310.00p 122715
30/07/2020 10,600.00p 10,600.00p 10,240.00p 10,345.00p 79438
29/07/2020 10,465.00p 10,585.00p 10,465.00p 10,550.00p 50463
28/07/2020 10,630.00p 10,685.00p 10,500.00p 10,500.00p 85618
27/07/2020 10,670.00p 10,695.00p 10,455.00p 10,695.00p 41523
24/07/2020 10,550.00p 10,663.10p 10,440.00p 10,505.00p 70340
23/07/2020 10,740.00p 10,745.00p 10,535.00p 10,745.00p 77450
22/07/2020 10,515.00p 10,760.00p 10,510.00p 10,680.00p 71916
21/07/2020 10,780.00p 10,780.00p 10,555.00p 10,610.00p 107778
20/07/2020 10,425.00p 10,685.00p 10,425.00p 10,645.00p 108222
17/07/2020 10,485.00p 10,500.00p 10,345.00p 10,475.00p 99155
16/07/2020 10,310.00p 10,410.00p 10,215.00p 10,375.00p 61253
15/07/2020 10,195.00p 10,345.00p 10,090.00p 10,320.00p 121093
14/07/2020 10,045.00p 10,070.50p 9,766.00p 10,050.00p 111651
13/07/2020 9,840.00p 10,115.00p 9,840.00p 10,085.00p 62817
10/07/2020 9,916.00p 10,070.00p 9,824.00p 10,040.00p 80790
09/07/2020 10,135.00p 10,154.60p 9,884.00p 9,904.00p 77232
08/07/2020 9,968.00p 10,225.00p 9,968.00p 10,030.00p 94233
07/07/2020 10,000.00p 10,070.00p 9,896.00p 10,025.00p 85467
06/07/2020 9,936.00p 10,080.00p 9,859.08p 10,080.00p 86669
03/07/2020 10,050.00p 10,065.00p 9,788.00p 9,834.00p 62253
02/07/2020 9,924.00p 9,924.00p 9,764.00p 9,920.00p 125172
01/07/2020 10,115.00p 10,116.31p 9,808.00p 9,860.00p 99035
30/06/2020 10,085.00p 10,085.00p 9,886.00p 9,976.00p 129987
29/06/2020 10,045.00p 10,125.00p 9,968.00p 10,070.00p 88464
26/06/2020 9,902.00p 10,190.00p 9,840.00p 10,020.00p 190294
25/06/2020 9,782.00p 9,868.00p 9,664.00p 9,772.00p 157766
24/06/2020 9,900.00p 9,960.00p 9,730.00p 9,730.00p 116674
23/06/2020 10,050.00p 10,050.00p 9,918.00p 9,974.00p 84467
22/06/2020 10,035.00p 10,150.00p 9,958.00p 9,974.00p 92662
19/06/2020 10,000.00p 10,090.00p 9,950.00p 9,950.00p 264133
18/06/2020 10,000.00p 10,050.00p 9,939.46p 9,994.00p 94718
17/06/2020 9,868.00p 10,060.00p 9,802.00p 10,010.00p 104605
16/06/2020 9,878.00p 9,899.54p 9,680.00p 9,798.00p 167928
15/06/2020 9,360.00p 9,696.00p 9,316.00p 9,696.00p 116051
12/06/2020 9,546.00p 9,730.00p 9,486.00p 9,570.00p 129130
11/06/2020 9,750.00p 9,972.00p 9,672.00p 9,672.00p 138986
10/06/2020 9,940.00p 10,105.00p 9,896.00p 9,970.00p 120515
09/06/2020 10,020.00p 10,210.00p 9,880.00p 9,922.00p 135075

*Close Price adjusted for both dividends and splits