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
24/05/2024 255.50p 259.00p 254.00p 255.00p 367089
23/05/2024 264.00p 264.50p 252.00p 255.50p 3858838
22/05/2024 264.00p 270.50p 260.00p 266.00p 368789
21/05/2024 258.50p 259.50p 257.00p 258.50p 345914
20/05/2024 258.00p 261.00p 256.50p 258.00p 493524
17/05/2024 257.00p 265.50p 256.00p 258.50p 330049
16/05/2024 265.00p 265.50p 259.00p 260.50p 182418
15/05/2024 259.50p 266.50p 259.50p 261.50p 313554
14/05/2024 253.00p 259.50p 253.00p 259.50p 368195
13/05/2024 250.00p 258.50p 250.00p 253.50p 403356
10/05/2024 251.00p 256.00p 251.00p 253.50p 222010
09/05/2024 257.50p 257.50p 251.50p 252.50p 478397
08/05/2024 250.50p 257.00p 249.27p 252.00p 670362
07/05/2024 247.00p 250.50p 246.10p 250.50p 505337
03/05/2024 247.00p 248.00p 245.98p 248.00p 225483
02/05/2024 246.00p 247.50p 245.00p 245.50p 261433
01/05/2024 248.00p 248.00p 245.00p 245.00p 428340
30/04/2024 248.50p 250.00p 246.50p 246.50p 516956
29/04/2024 247.00p 250.00p 247.00p 250.00p 549173
26/04/2024 245.50p 249.00p 245.50p 246.50p 269605
25/04/2024 250.00p 250.00p 246.00p 247.00p 126548
24/04/2024 247.00p 248.00p 246.00p 247.50p 890801
23/04/2024 248.50p 249.00p 246.50p 247.00p 196414
22/04/2024 248.50p 249.36p 245.00p 247.00p 524306
19/04/2024 250.00p 250.00p 245.00p 246.00p 191117
18/04/2024 240.00p 252.50p 240.00p 248.00p 2532022
17/04/2024 238.50p 241.50p 236.00p 238.50p 500040
16/04/2024 238.00p 239.50p 236.50p 238.50p 372880
15/04/2024 241.00p 241.00p 237.50p 239.00p 232581
12/04/2024 238.00p 240.39p 236.50p 238.00p 261193
11/04/2024 237.50p 238.00p 235.50p 238.00p 411796
10/04/2024 233.00p 237.00p 232.35p 237.00p 373143
09/04/2024 234.00p 235.17p 231.00p 231.50p 422032
08/04/2024 233.50p 321.71p 231.50p 235.00p 607611
05/04/2024 233.50p 234.50p 231.50p 234.00p 147135
04/04/2024 232.50p 234.00p 230.35p 234.00p 2064040
03/04/2024 232.50p 234.00p 230.50p 231.50p 192387
02/04/2024 231.50p 233.50p 229.00p 233.50p 179783
28/03/2024 231.50p 235.00p 231.50p 232.00p 214876
27/03/2024 234.00p 234.00p 230.50p 232.00p 300927
26/03/2024 231.50p 233.50p 228.94p 233.50p 222704
25/03/2024 235.00p 235.00p 230.00p 230.00p 260438
22/03/2024 233.00p 233.00p 229.77p 231.00p 200242
21/03/2024 227.00p 232.50p 222.70p 230.00p 1960374
20/03/2024 233.50p 233.50p 230.00p 225.00p 862219
19/03/2024 233.50p 239.00p 230.00p 230.00p 189264
18/03/2024 238.50p 238.50p 234.00p 234.50p 144750
15/03/2024 235.50p 236.50p 235.00p 235.00p 424738
14/03/2024 238.00p 238.53p 235.00p 235.50p 231624
13/03/2024 235.00p 239.79p 235.00p 238.00p 363439
12/03/2024 237.00p 238.00p 236.00p 236.00p 240092
11/03/2024 237.00p 239.50p 235.00p 236.50p 90678
08/03/2024 238.00p 243.50p 236.00p 238.00p 210912
07/03/2024 238.50p 242.50p 236.50p 236.50p 224554
06/03/2024 235.00p 239.97p 233.50p 238.50p 595841
05/03/2024 231.00p 234.00p 230.03p 234.00p 368369
04/03/2024 232.50p 234.02p 231.00p 231.00p 214352
01/03/2024 228.00p 234.42p 227.50p 233.00p 438148
29/02/2024 235.00p 237.50p 221.00p 225.50p 2139419
28/02/2024 241.00p 243.50p 236.50p 236.50p 210668
27/02/2024 242.00p 243.50p 239.83p 242.00p 210794
26/02/2024 241.50p 244.00p 240.50p 242.00p 509018
23/02/2024 242.00p 244.00p 241.50p 241.50p 173451
22/02/2024 239.50p 242.00p 239.00p 241.50p 1587510
21/02/2024 239.00p 240.89p 238.50p 239.00p 233829
20/02/2024 241.50p 242.50p 239.50p 240.00p 114296
19/02/2024 242.50p 245.00p 241.50p 241.50p 125187
16/02/2024 241.50p 244.11p 241.00p 243.00p 186285
15/02/2024 237.00p 242.50p 237.00p 241.00p 368838
14/02/2024 238.00p 239.00p 236.00p 237.50p 315866
13/02/2024 237.50p 240.50p 236.00p 237.00p 233479
12/02/2024 237.50p 238.50p 237.00p 238.00p 77114
09/02/2024 239.50p 241.83p 236.50p 237.00p 111866
08/02/2024 238.00p 241.50p 238.00p 240.00p 180724
07/02/2024 233.00p 238.50p 233.00p 238.00p 117603
06/02/2024 234.50p 236.50p 232.00p 235.00p 199991
05/02/2024 237.00p 238.50p 233.50p 234.00p 190889
02/02/2024 237.50p 238.00p 235.00p 236.50p 183461
01/02/2024 237.50p 238.50p 234.50p 235.00p 116103
31/01/2024 236.00p 238.50p 234.50p 237.00p 381054
30/01/2024 237.00p 239.00p 235.00p 235.00p 327422
29/01/2024 239.00p 239.00p 236.00p 236.50p 123680
26/01/2024 229.50p 240.00p 229.39p 238.50p 1256469
25/01/2024 227.00p 229.50p 227.00p 229.50p 180293
24/01/2024 228.00p 229.50p 227.50p 227.50p 182399
23/01/2024 229.00p 230.50p 227.00p 227.00p 1806353
22/01/2024 225.00p 228.50p 225.00p 228.00p 274579
19/01/2024 226.00p 228.00p 224.50p 225.00p 10894507
18/01/2024 223.00p 225.50p 223.00p 225.00p 146358
17/01/2024 225.00p 225.00p 221.00p 223.00p 213777
16/01/2024 226.00p 226.00p 223.50p 225.00p 156767
15/01/2024 225.00p 227.00p 222.00p 224.00p 208265
12/01/2024 225.00p 227.00p 224.50p 225.50p 163314
11/01/2024 227.50p 228.39p 224.00p 224.00p 234693
10/01/2024 226.00p 227.00p 225.50p 226.50p 97018
09/01/2024 225.00p 228.00p 225.00p 226.00p 476283
08/01/2024 224.50p 227.50p 223.00p 227.00p 293626
05/01/2024 225.00p 226.68p 223.82p 224.50p 204730
04/01/2024 227.00p 229.50p 224.50p 226.00p 168619
03/01/2024 225.00p 226.00p 224.00p 224.50p 137953
02/01/2024 226.50p 228.51p 224.00p 225.00p 339162
29/12/2023 226.00p 227.00p 225.50p 226.50p 39200
28/12/2023 228.50p 229.50p 226.50p 227.00p 356862
27/12/2023 230.00p 230.00p 225.00p 228.00p 91440
22/12/2023 227.00p 229.00p 226.58p 229.00p 83029
21/12/2023 227.00p 228.00p 226.00p 227.00p 130745
20/12/2023 223.00p 226.50p 222.50p 226.50p 163032
19/12/2023 225.00p 226.50p 222.50p 222.50p 102931
18/12/2023 227.50p 229.50p 224.50p 225.00p 137785
15/12/2023 227.00p 232.50p 226.50p 227.00p 632594
14/12/2023 226.00p 230.05p 226.00p 227.50p 400372
13/12/2023 225.00p 227.50p 222.50p 225.00p 803328
12/12/2023 223.50p 224.50p 223.00p 224.00p 728494
11/12/2023 221.00p 223.50p 221.00p 222.00p 781129
08/12/2023 227.50p 227.50p 221.00p 221.00p 658322
07/12/2023 228.00p 228.00p 222.50p 222.50p 251887
06/12/2023 228.00p 228.00p 223.50p 224.00p 283263
05/12/2023 228.00p 228.00p 223.50p 223.50p 219010
04/12/2023 225.00p 226.00p 224.00p 224.00p 106152
01/12/2023 227.50p 227.50p 220.00p 225.00p 258653
30/11/2023 225.00p 226.00p 222.50p 222.50p 657975
29/11/2023 224.50p 225.50p 223.50p 225.50p 189430
28/11/2023 225.50p 225.50p 223.50p 224.50p 234588
27/11/2023 226.00p 228.00p 223.00p 225.50p 224241
24/11/2023 228.00p 228.00p 224.82p 225.00p 284319
23/11/2023 228.00p 228.00p 224.50p 226.50p 110411
22/11/2023 225.50p 228.00p 224.00p 226.00p 199257
21/11/2023 230.00p 230.00p 224.24p 225.00p 113055
20/11/2023 230.00p 230.00p 225.00p 228.00p 134398
17/11/2023 226.50p 229.00p 226.50p 227.00p 208820
16/11/2023 230.00p 230.00p 225.50p 225.50p 264892
15/11/2023 228.50p 232.29p 227.31p 228.50p 423986
14/11/2023 228.00p 228.00p 223.00p 228.00p 576110
13/11/2023 227.50p 227.50p 222.00p 224.00p 165710
10/11/2023 225.00p 225.00p 222.00p 223.00p 154640
09/11/2023 224.00p 225.00p 221.00p 223.50p 328866
08/11/2023 221.50p 224.50p 221.00p 222.50p 320782
07/11/2023 222.50p 224.00p 221.00p 222.00p 263825
06/11/2023 225.00p 225.00p 222.50p 223.00p 123338
03/11/2023 226.50p 226.50p 220.00p 224.00p 275294
02/11/2023 216.50p 223.00p 215.00p 223.00p 1584013
01/11/2023 214.00p 216.00p 213.50p 216.00p 789505
31/10/2023 212.00p 215.00p 212.00p 213.50p 260155
30/10/2023 210.00p 214.50p 210.00p 211.50p 110217
27/10/2023 212.50p 213.00p 209.83p 211.00p 175139
26/10/2023 213.50p 213.50p 207.00p 210.00p 1672093
25/10/2023 213.00p 215.00p 212.00p 214.50p 273314
24/10/2023 215.50p 215.50p 212.00p 213.00p 125692
23/10/2023 214.50p 217.00p 210.50p 214.00p 195121
20/10/2023 218.00p 221.22p 214.00p 214.00p 242577
19/10/2023 217.00p 223.33p 215.50p 221.00p 2733756
18/10/2023 220.00p 220.00p 215.50p 216.00p 179683
17/10/2023 217.50p 219.00p 215.63p 219.00p 152057
16/10/2023 213.50p 215.73p 213.00p 215.50p 1135642
13/10/2023 218.00p 219.11p 213.50p 213.50p 294980
12/10/2023 218.00p 220.00p 214.00p 218.00p 222509
11/10/2023 216.00p 219.50p 215.00p 217.50p 232074
10/10/2023 219.50p 220.50p 216.50p 217.00p 194707
09/10/2023 220.00p 221.50p 216.50p 216.50p 213023
06/10/2023 225.00p 225.00p 220.00p 221.00p 227388
05/10/2023 222.50p 224.50p 220.00p 221.00p 432118
04/10/2023 221.00p 223.00p 218.27p 221.00p 200842
03/10/2023 230.00p 230.00p 220.00p 222.00p 272995
02/10/2023 236.00p 236.00p 223.00p 226.00p 293135
29/09/2023 231.00p 238.00p 231.00p 233.50p 581410
28/09/2023 232.50p 234.50p 229.50p 231.00p 280295
27/09/2023 229.50p 232.00p 229.50p 231.00p 216933
26/09/2023 230.00p 232.00p 227.20p 229.50p 175655
25/09/2023 223.00p 229.50p 222.45p 229.00p 5239768
22/09/2023 228.50p 231.00p 225.00p 225.00p 383408
21/09/2023 222.00p 230.50p 222.00p 228.00p 557920
20/09/2023 224.50p 227.00p 222.20p 225.50p 203656
19/09/2023 224.00p 225.50p 219.80p 222.00p 183700
18/09/2023 223.50p 223.50p 219.50p 222.00p 246972
15/09/2023 220.00p 226.00p 219.00p 221.50p 1295697
14/09/2023 217.00p 220.00p 212.50p 217.00p 618500
13/09/2023 212.00p 214.00p 208.82p 214.00p 462471
12/09/2023 211.00p 213.00p 211.00p 212.00p 121364
11/09/2023 208.50p 213.58p 208.50p 212.50p 385630
08/09/2023 214.00p 214.00p 207.95p 210.00p 424881
07/09/2023 212.00p 213.00p 206.00p 212.00p 2027208
06/09/2023 214.50p 215.50p 210.00p 212.00p 408034
05/09/2023 215.00p 216.50p 213.50p 215.50p 162816
04/09/2023 218.00p 220.00p 216.00p 216.00p 112097
01/09/2023 215.50p 218.44p 215.50p 217.00p 139939
31/08/2023 216.50p 217.50p 215.00p 217.50p 470855
30/08/2023 225.00p 225.00p 216.50p 216.50p 401893
29/08/2023 215.00p 221.50p 213.50p 221.00p 272761
25/08/2023 215.00p 216.00p 213.00p 213.50p 98975
24/08/2023 216.50p 219.50p 216.00p 216.00p 93462
23/08/2023 215.00p 218.00p 213.50p 217.00p 90661
22/08/2023 211.00p 216.50p 210.20p 215.00p 154075
21/08/2023 217.00p 217.50p 211.50p 212.00p 203892
18/08/2023 228.00p 228.00p 215.20p 216.00p 317418
17/08/2023 224.50p 227.00p 223.00p 223.50p 183435
16/08/2023 225.50p 226.50p 223.50p 225.50p 396061
15/08/2023 224.00p 230.00p 223.50p 225.50p 341917
14/08/2023 222.00p 224.90p 218.91p 224.00p 439213
11/08/2023 217.00p 222.50p 215.86p 222.50p 378034
10/08/2023 217.50p 219.00p 214.00p 215.50p 2578795

*Close Price adjusted for both dividends and splits