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
09/08/2023 216.50p 217.70p 214.04p 215.50p 5179771
08/08/2023 211.50p 216.09p 211.50p 215.50p 239324
07/08/2023 216.00p 219.50p 212.00p 212.00p 467267
04/08/2023 215.00p 217.00p 214.50p 214.50p 229955
03/08/2023 214.50p 216.00p 212.04p 214.50p 292786
02/08/2023 218.00p 218.50p 214.00p 214.00p 535872
01/08/2023 217.00p 220.50p 215.27p 217.50p 455486
31/07/2023 219.00p 219.00p 215.50p 215.50p 170015
28/07/2023 222.00p 222.50p 216.50p 217.00p 212857
27/07/2023 220.00p 221.00p 216.00p 221.00p 160269
26/07/2023 218.50p 219.50p 215.00p 215.00p 369537
25/07/2023 218.00p 218.50p 215.50p 215.50p 147542
24/07/2023 216.00p 219.50p 215.50p 216.00p 191980
21/07/2023 221.00p 224.50p 215.50p 218.00p 226810
20/07/2023 219.00p 224.50p 218.50p 219.50p 198382
19/07/2023 218.00p 219.50p 215.00p 219.50p 181906
18/07/2023 214.50p 216.00p 212.00p 213.00p 809145
17/07/2023 214.00p 217.50p 214.00p 214.50p 324742
14/07/2023 218.00p 218.50p 217.00p 218.00p 222217
13/07/2023 218.50p 218.87p 214.50p 217.00p 303269
12/07/2023 214.00p 220.50p 213.00p 217.00p 233072
11/07/2023 212.00p 214.00p 210.00p 212.50p 1395107
10/07/2023 209.00p 212.50p 208.82p 211.50p 819008
07/07/2023 206.00p 213.00p 204.50p 209.50p 326595
06/07/2023 208.50p 210.50p 205.50p 207.00p 254188
05/07/2023 213.00p 219.96p 204.00p 209.50p 1335855
04/07/2023 213.00p 217.86p 213.00p 215.50p 275104
03/07/2023 214.00p 214.50p 210.50p 213.00p 213770
30/06/2023 211.50p 216.00p 209.45p 212.50p 326033
29/06/2023 210.00p 213.50p 210.00p 211.00p 147431
28/06/2023 209.00p 214.50p 208.50p 212.00p 631981
27/06/2023 213.00p 215.00p 205.00p 210.50p 839996
26/06/2023 215.00p 215.00p 210.50p 212.50p 247690
23/06/2023 217.50p 220.00p 213.50p 214.00p 179115
22/06/2023 221.00p 221.50p 218.00p 219.00p 294185
21/06/2023 223.00p 225.50p 221.00p 222.00p 135129
20/06/2023 223.00p 224.22p 220.50p 222.00p 105930
19/06/2023 224.50p 229.00p 221.00p 223.00p 562014
16/06/2023 227.50p 228.50p 223.50p 223.50p 692989
15/06/2023 231.50p 232.00p 227.50p 227.50p 157980
14/06/2023 232.50p 232.50p 228.50p 231.00p 1616947
13/06/2023 225.00p 229.50p 223.72p 228.50p 299227
12/06/2023 226.00p 226.90p 220.50p 223.00p 4669133
09/06/2023 230.50p 231.50p 222.50p 223.50p 149052
08/06/2023 228.00p 230.00p 227.00p 228.00p 260268
07/06/2023 233.50p 233.50p 227.50p 228.00p 107173
06/06/2023 232.50p 232.50p 227.61p 229.00p 190876
05/06/2023 230.00p 232.00p 227.50p 230.50p 180014
02/06/2023 230.00p 230.00p 226.00p 229.50p 162178
01/06/2023 228.00p 228.00p 223.00p 227.50p 111038
31/05/2023 225.00p 227.00p 223.00p 223.00p 553347
30/05/2023 232.50p 232.50p 225.00p 226.00p 193575
26/05/2023 234.00p 234.00p 227.00p 229.00p 171196
25/05/2023 237.00p 237.00p 228.50p 229.00p 109708
24/05/2023 232.00p 234.00p 229.50p 231.50p 242883
23/05/2023 234.00p 236.00p 233.50p 235.00p 235030
22/05/2023 239.50p 240.00p 233.50p 234.50p 283279
19/05/2023 240.00p 240.00p 237.50p 239.00p 235768
18/05/2023 239.50p 242.50p 238.50p 239.50p 178215
17/05/2023 243.00p 243.00p 237.00p 239.50p 3256104
16/05/2023 243.00p 243.00p 237.60p 239.50p 283505
15/05/2023 240.50p 243.50p 238.50p 241.00p 244450
12/05/2023 239.50p 241.80p 234.21p 239.50p 252765
11/05/2023 240.00p 240.00p 236.80p 239.50p 216421
10/05/2023 239.00p 239.22p 235.50p 238.50p 354663
09/05/2023 236.50p 239.00p 235.00p 238.00p 485903
05/05/2023 232.00p 237.00p 229.20p 236.50p 567300
04/05/2023 230.00p 230.00p 226.50p 228.00p 372987
03/05/2023 225.00p 230.50p 225.00p 229.00p 268589
02/05/2023 228.00p 230.50p 226.72p 227.50p 228253
28/04/2023 224.00p 230.00p 224.00p 228.50p 294529
27/04/2023 225.00p 226.82p 223.50p 224.50p 339848
26/04/2023 222.50p 226.00p 221.50p 224.50p 339029
25/04/2023 224.00p 225.64p 222.50p 223.00p 280874
24/04/2023 223.00p 225.50p 222.14p 224.50p 211568
21/04/2023 221.00p 225.00p 220.50p 224.50p 317722
20/04/2023 215.00p 222.00p 215.00p 221.00p 476574
19/04/2023 215.00p 217.00p 213.50p 217.00p 677797
18/04/2023 218.50p 220.00p 215.50p 216.00p 574318
17/04/2023 224.00p 224.00p 216.50p 216.50p 705863
14/04/2023 217.00p 220.50p 216.00p 220.50p 309845
13/04/2023 215.50p 218.00p 214.50p 216.50p 773196
12/04/2023 217.00p 218.89p 214.00p 215.50p 523267
11/04/2023 215.00p 217.00p 214.50p 217.00p 669470
06/04/2023 212.50p 214.00p 209.89p 213.50p 291867
05/04/2023 215.00p 215.00p 210.00p 211.50p 506358
04/04/2023 214.00p 214.82p 209.78p 212.00p 207204
03/04/2023 216.50p 216.50p 209.50p 212.50p 331856
31/03/2023 216.00p 219.50p 212.00p 212.50p 444792
30/03/2023 206.50p 211.50p 203.00p 211.50p 2021579
29/03/2023 209.00p 209.00p 204.50p 205.50p 1611871
28/03/2023 208.00p 208.80p 206.00p 207.50p 525367
27/03/2023 210.00p 210.00p 206.00p 207.00p 615934
24/03/2023 206.00p 209.00p 204.50p 208.50p 413831
23/03/2023 207.50p 209.00p 206.00p 206.50p 329948
22/03/2023 211.00p 211.00p 207.50p 208.00p 1342173
21/03/2023 202.00p 209.00p 202.00p 209.00p 789673
20/03/2023 207.00p 208.39p 203.00p 203.00p 683240
17/03/2023 211.50p 215.50p 208.50p 208.50p 1131630
16/03/2023 213.00p 216.69p 208.50p 213.00p 1144525
15/03/2023 213.00p 214.00p 207.40p 211.00p 848243
14/03/2023 212.50p 215.00p 210.08p 213.00p 542684
13/03/2023 222.00p 222.00p 211.68p 212.00p 1598195
10/03/2023 218.50p 223.61p 213.00p 220.50p 777946
09/03/2023 225.00p 228.00p 219.50p 219.50p 1253746
08/03/2023 226.50p 228.27p 225.00p 226.50p 1045889
07/03/2023 225.00p 228.50p 225.00p 227.50p 2053061
06/03/2023 226.00p 227.50p 222.50p 227.00p 577894
03/03/2023 227.00p 230.50p 226.00p 228.00p 1539133
02/03/2023 237.00p 241.00p 217.50p 230.00p 3145648
01/03/2023 241.50p 242.50p 237.50p 239.00p 465175
28/02/2023 248.00p 248.00p 240.23p 240.50p 811806
27/02/2023 247.00p 249.00p 245.00p 248.00p 215319
24/02/2023 251.00p 251.00p 244.88p 245.50p 219851
23/02/2023 249.00p 249.00p 245.50p 245.50p 373128
22/02/2023 246.00p 248.77p 244.00p 246.50p 819654
21/02/2023 242.50p 246.00p 239.50p 245.00p 1105915
20/02/2023 235.50p 240.00p 234.84p 240.00p 2374475
17/02/2023 236.50p 237.00p 232.00p 235.00p 273433
16/02/2023 240.00p 242.00p 236.00p 237.00p 174297
15/02/2023 243.00p 246.10p 238.00p 238.50p 144585
14/02/2023 248.50p 248.50p 240.00p 240.00p 171785
13/02/2023 243.00p 248.50p 240.50p 243.00p 508006
10/02/2023 248.50p 250.06p 242.00p 242.50p 212240
09/02/2023 250.50p 252.50p 248.00p 248.50p 169122
08/02/2023 248.50p 251.66p 247.00p 250.00p 186636
07/02/2023 249.00p 250.00p 244.00p 245.50p 3486121
06/02/2023 243.50p 252.00p 243.50p 249.50p 446027
03/02/2023 240.00p 249.34p 240.00p 248.50p 642904
02/02/2023 244.00p 247.00p 241.50p 245.50p 654465
01/02/2023 243.50p 245.00p 242.50p 244.00p 391862
31/01/2023 247.50p 247.50p 239.00p 243.00p 675657
30/01/2023 246.00p 246.00p 239.50p 243.00p 2289078
27/01/2023 240.50p 246.23p 240.00p 245.00p 743229
26/01/2023 238.50p 243.50p 236.06p 241.00p 223267
25/01/2023 238.50p 240.00p 236.50p 237.00p 164078
24/01/2023 238.50p 240.00p 236.80p 237.50p 331889
23/01/2023 237.00p 239.00p 236.40p 238.00p 601482
20/01/2023 238.50p 240.50p 236.15p 238.00p 144846
19/01/2023 240.00p 240.00p 235.70p 238.50p 182296
18/01/2023 239.50p 240.00p 235.50p 239.00p 222575
17/01/2023 243.00p 246.10p 238.50p 240.00p 386419
16/01/2023 237.00p 246.00p 233.50p 244.00p 533115
13/01/2023 236.00p 237.50p 232.50p 237.00p 2567468
12/01/2023 234.00p 235.50p 230.50p 234.00p 105417
11/01/2023 232.00p 238.50p 231.75p 235.00p 257252
10/01/2023 236.00p 240.80p 231.00p 231.50p 153778
09/01/2023 239.50p 242.00p 230.50p 234.00p 529000
06/01/2023 238.00p 241.00p 236.25p 238.50p 246556
05/01/2023 233.50p 245.50p 230.50p 238.50p 1016855
04/01/2023 226.00p 237.00p 226.00p 236.50p 6127977
03/01/2023 230.00p 234.00p 228.00p 228.00p 1106033
30/12/2022 227.00p 229.50p 226.50p 228.00p 270189
29/12/2022 228.00p 229.50p 223.50p 228.00p 258936
28/12/2022 228.00p 228.00p 224.00p 225.00p 228365
23/12/2022 225.00p 225.00p 224.00p 224.00p 47171
22/12/2022 226.00p 227.89p 223.00p 225.00p 237037
21/12/2022 217.50p 225.50p 217.50p 225.50p 401849
20/12/2022 220.50p 220.50p 216.50p 217.00p 900426
19/12/2022 222.00p 222.00p 219.50p 221.00p 140486
16/12/2022 220.00p 221.00p 218.50p 220.00p 1206229
15/12/2022 223.00p 225.50p 219.91p 221.00p 2076215
14/12/2022 223.00p 225.00p 220.18p 223.50p 462233
13/12/2022 217.00p 223.50p 217.00p 222.00p 423813
12/12/2022 216.50p 221.00p 214.00p 218.00p 131971
09/12/2022 219.50p 223.50p 217.90p 218.00p 106474
08/12/2022 223.00p 223.00p 217.00p 218.00p 148263
07/12/2022 226.50p 228.00p 221.00p 221.00p 454512
06/12/2022 235.50p 236.70p 226.50p 227.50p 199594
05/12/2022 229.50p 236.00p 229.50p 234.50p 115177
02/12/2022 235.50p 236.00p 232.50p 235.00p 152403
01/12/2022 232.00p 237.00p 231.50p 236.50p 433462
30/11/2022 226.00p 231.50p 226.00p 230.00p 285387
29/11/2022 228.00p 231.50p 226.20p 228.00p 758467
28/11/2022 232.50p 232.50p 226.00p 226.00p 128978
25/11/2022 228.00p 232.32p 227.77p 230.50p 189537
24/11/2022 228.00p 231.00p 226.50p 227.50p 171834
23/11/2022 227.50p 229.50p 227.20p 228.00p 98798
22/11/2022 226.00p 228.50p 226.00p 227.00p 224063
21/11/2022 227.00p 229.50p 223.60p 227.50p 311897
18/11/2022 225.00p 226.00p 222.50p 226.00p 170219
17/11/2022 225.50p 226.50p 223.00p 224.50p 181959
16/11/2022 227.00p 227.50p 221.50p 226.00p 195895
15/11/2022 226.50p 230.00p 225.50p 225.50p 190558
14/11/2022 230.00p 230.00p 223.50p 226.50p 133114
11/11/2022 224.50p 231.03p 224.05p 227.00p 348158
10/11/2022 220.50p 225.50p 219.00p 225.50p 431243
09/11/2022 221.50p 222.50p 218.00p 220.00p 518781
08/11/2022 217.50p 220.00p 217.50p 219.00p 189849
07/11/2022 216.00p 223.00p 214.50p 219.00p 335912
04/11/2022 215.50p 218.00p 214.50p 217.50p 207125
03/11/2022 221.00p 221.00p 213.75p 215.00p 245445
02/11/2022 219.00p 219.00p 214.50p 216.00p 215069
01/11/2022 220.00p 222.00p 216.00p 216.50p 322085
31/10/2022 216.00p 220.00p 214.50p 217.00p 357106
28/10/2022 220.00p 220.00p 216.00p 216.00p 101914
27/10/2022 217.50p 220.00p 211.99p 214.00p 196318
26/10/2022 208.00p 219.00p 208.00p 215.00p 409498
25/10/2022 213.50p 216.00p 209.75p 212.50p 172526
24/10/2022 211.00p 214.00p 208.00p 210.00p 218315

*Close Price adjusted for both dividends and splits