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
21/10/2022 210.50p 210.50p 207.00p 207.00p 242598
20/10/2022 211.00p 212.50p 207.72p 210.50p 177126
19/10/2022 209.50p 216.00p 209.50p 211.00p 199391
18/10/2022 214.50p 217.50p 213.37p 214.00p 202972
17/10/2022 207.50p 214.50p 207.26p 213.00p 306524
14/10/2022 211.00p 212.50p 208.00p 208.00p 429281
13/10/2022 206.00p 211.50p 205.50p 209.00p 273960
12/10/2022 206.50p 211.00p 206.50p 208.50p 327028
11/10/2022 211.00p 212.42p 208.00p 211.50p 412867
10/10/2022 210.50p 212.00p 207.31p 210.00p 332285
07/10/2022 213.00p 214.50p 211.25p 212.50p 278759
06/10/2022 218.50p 218.50p 211.50p 214.00p 256434
05/10/2022 215.50p 218.00p 210.50p 213.00p 847801
04/10/2022 213.50p 216.00p 212.00p 214.50p 206073
03/10/2022 213.00p 215.50p 211.00p 213.00p 370285
30/09/2022 207.00p 215.50p 207.00p 215.50p 413490
29/09/2022 213.50p 215.00p 209.00p 211.00p 864440
28/09/2022 214.00p 215.00p 207.00p 213.50p 924106
27/09/2022 218.50p 220.13p 216.00p 217.00p 438506
26/09/2022 222.00p 223.26p 213.87p 216.50p 320563
23/09/2022 217.00p 225.50p 217.00p 223.50p 607456
22/09/2022 225.00p 225.00p 219.68p 221.00p 181863
21/09/2022 225.00p 227.50p 221.50p 223.50p 861133
20/09/2022 233.50p 235.60p 222.50p 222.50p 235666
16/09/2022 236.50p 240.00p 230.50p 232.50p 782185
15/09/2022 237.00p 239.00p 233.50p 234.50p 396093
14/09/2022 237.50p 240.52p 232.50p 235.00p 315725
13/09/2022 241.50p 242.00p 238.00p 239.50p 418537
12/09/2022 242.00p 242.00p 239.00p 240.50p 291984
09/09/2022 240.00p 242.00p 238.00p 238.00p 628021
08/09/2022 235.00p 241.00p 231.50p 240.00p 4691293
07/09/2022 233.00p 236.00p 229.00p 232.50p 158493
06/09/2022 227.50p 235.50p 227.00p 235.00p 190208
05/09/2022 231.50p 235.50p 228.00p 231.00p 221555
02/09/2022 225.00p 232.94p 225.00p 231.50p 248174
01/09/2022 232.00p 238.38p 228.50p 228.50p 225909
31/08/2022 226.50p 232.50p 226.50p 232.50p 335522
30/08/2022 233.00p 233.00p 227.99p 231.50p 206418
29/08/2022 229.00p 233.50p 229.00p 230.00p 232259
26/08/2022 229.00p 233.50p 229.00p 230.00p 224688
25/08/2022 232.00p 232.50p 225.50p 230.00p 158853
24/08/2022 234.00p 234.50p 229.50p 231.00p 187347
23/08/2022 236.00p 239.00p 232.00p 234.50p 179057
22/08/2022 238.50p 243.50p 234.50p 237.00p 4264045
19/08/2022 240.00p 241.45p 236.50p 237.00p 2654060
18/08/2022 241.50p 242.30p 239.50p 240.00p 138698
17/08/2022 237.50p 243.62p 237.50p 241.50p 226238
16/08/2022 241.50p 243.50p 240.48p 242.50p 176786
15/08/2022 242.50p 243.00p 241.50p 241.50p 131976
12/08/2022 236.50p 243.00p 236.50p 243.00p 211440
11/08/2022 241.50p 243.00p 240.56p 242.00p 171464
10/08/2022 242.50p 243.50p 240.00p 242.50p 241097
09/08/2022 238.50p 244.45p 238.50p 241.50p 190029
08/08/2022 243.50p 245.04p 242.42p 244.00p 150547
05/08/2022 245.00p 245.00p 241.00p 243.00p 250975
04/08/2022 238.00p 241.50p 237.50p 241.50p 290258
03/08/2022 238.00p 239.90p 236.66p 238.00p 545940
02/08/2022 238.50p 240.00p 234.00p 238.00p 2706788
01/08/2022 238.00p 243.00p 237.16p 239.00p 326192
29/07/2022 238.50p 242.70p 236.00p 237.50p 309272
28/07/2022 243.50p 243.50p 238.00p 238.00p 397640
27/07/2022 241.00p 244.50p 240.00p 243.00p 623729
26/07/2022 240.50p 242.00p 238.07p 239.00p 295667
25/07/2022 239.50p 242.82p 238.66p 240.00p 452352
22/07/2022 239.50p 239.50p 238.00p 239.00p 506134
21/07/2022 237.50p 239.50p 235.98p 239.50p 647764
20/07/2022 239.00p 240.50p 236.00p 236.00p 314148
19/07/2022 235.50p 237.50p 234.50p 237.00p 328809
18/07/2022 233.50p 237.18p 233.00p 235.00p 259772
15/07/2022 234.00p 234.50p 231.00p 233.00p 266009
14/07/2022 234.00p 238.00p 232.00p 232.50p 278160
13/07/2022 238.50p 238.50p 231.00p 233.00p 199232
12/07/2022 233.50p 238.00p 231.33p 237.00p 4318419
11/07/2022 238.00p 239.10p 232.50p 234.00p 3572378
08/07/2022 234.00p 240.00p 233.26p 237.00p 728984
07/07/2022 230.00p 234.50p 227.50p 233.00p 409126
06/07/2022 233.00p 233.42p 225.50p 228.00p 4495408
05/07/2022 233.50p 239.50p 230.50p 230.50p 365328
04/07/2022 236.00p 241.50p 236.00p 238.00p 426795
01/07/2022 234.50p 236.00p 231.17p 234.50p 228152
30/06/2022 237.50p 238.50p 233.50p 235.00p 387765
29/06/2022 235.00p 240.50p 233.16p 239.50p 404540
28/06/2022 237.00p 238.60p 234.50p 237.00p 471502
27/06/2022 226.50p 233.50p 226.50p 233.00p 844923
24/06/2022 226.00p 229.50p 224.00p 226.00p 308801
23/06/2022 225.00p 227.50p 222.50p 225.00p 4911107
22/06/2022 218.50p 225.00p 218.26p 223.00p 4570624
21/06/2022 219.50p 223.00p 219.50p 220.50p 1208843
20/06/2022 213.00p 215.50p 209.00p 214.50p 701357
17/06/2022 219.00p 219.50p 213.50p 214.50p 1903966
16/06/2022 219.50p 220.00p 212.00p 215.00p 936391
15/06/2022 220.00p 221.50p 212.00p 221.00p 2050641
14/06/2022 228.00p 228.00p 211.00p 212.50p 1126292
13/06/2022 231.50p 231.50p 225.00p 227.00p 683050
10/06/2022 227.00p 233.00p 227.00p 230.00p 1868120
09/06/2022 228.50p 234.28p 225.00p 232.00p 3165946
08/06/2022 220.50p 227.00p 219.00p 223.00p 3118278
07/06/2022 218.50p 223.50p 218.50p 222.00p 1274631
06/06/2022 228.00p 228.00p 220.50p 222.00p 210796
03/06/2022 220.50p 227.50p 219.50p 221.00p 824767
02/06/2022 220.50p 227.50p 219.50p 221.00p 824767
01/06/2022 220.50p 227.50p 219.50p 221.00p 815655
31/05/2022 219.00p 221.50p 216.50p 220.50p 827275
30/05/2022 220.50p 222.50p 218.50p 219.50p 140469
27/05/2022 226.50p 226.50p 219.00p 219.00p 369636
26/05/2022 223.00p 223.00p 217.00p 222.00p 538560
25/05/2022 218.50p 219.50p 216.50p 218.50p 108414
24/05/2022 216.00p 220.00p 212.98p 217.00p 1938833
23/05/2022 215.50p 225.50p 215.50p 217.00p 349357
20/05/2022 209.50p 216.50p 205.00p 215.00p 1438015
19/05/2022 206.00p 209.50p 202.17p 209.50p 1197122
18/05/2022 208.50p 209.83p 205.22p 206.00p 297588
17/05/2022 210.00p 212.00p 208.00p 208.50p 155421
16/05/2022 215.50p 215.50p 209.48p 211.00p 465213
13/05/2022 206.50p 211.00p 206.50p 210.00p 1384336
12/05/2022 204.00p 207.50p 201.00p 207.00p 1018953
11/05/2022 208.00p 209.50p 205.00p 206.00p 514685
10/05/2022 210.50p 210.50p 204.00p 207.50p 272105
09/05/2022 208.50p 210.00p 202.50p 206.00p 574835
06/05/2022 211.00p 211.50p 205.00p 210.50p 617242
05/05/2022 217.00p 218.00p 211.50p 212.00p 310327
04/05/2022 220.50p 220.50p 209.89p 215.00p 2092298
03/05/2022 221.50p 221.50p 211.50p 216.00p 1523709
02/05/2022 216.00p 220.08p 215.00p 216.00p 337952
29/04/2022 216.00p 220.08p 215.00p 216.00p 337415
28/04/2022 214.50p 220.50p 212.50p 219.50p 595369
27/04/2022 219.50p 222.00p 212.00p 212.00p 726285
26/04/2022 223.00p 226.50p 219.50p 221.00p 369119
25/04/2022 226.00p 227.50p 221.00p 223.50p 323493
22/04/2022 229.00p 237.33p 227.50p 229.50p 261361
21/04/2022 225.00p 237.00p 225.00p 233.50p 2825287
20/04/2022 232.00p 233.50p 221.00p 225.00p 428173
19/04/2022 228.00p 230.00p 224.00p 228.00p 236188
18/04/2022 231.50p 231.50p 223.00p 225.50p 456757
15/04/2022 231.50p 231.50p 223.00p 225.50p 456757
14/04/2022 231.50p 231.50p 223.00p 225.50p 456757
13/04/2022 229.00p 229.00p 225.00p 226.50p 218792
12/04/2022 230.50p 232.18p 226.50p 228.00p 183235
11/04/2022 232.00p 233.50p 229.00p 231.00p 437686
08/04/2022 227.00p 232.00p 226.50p 230.00p 629629
07/04/2022 234.50p 234.50p 229.00p 230.00p 174791
06/04/2022 236.50p 239.00p 233.50p 234.00p 275849
05/04/2022 245.00p 246.00p 237.00p 237.00p 848100
04/04/2022 243.50p 248.29p 243.50p 244.00p 191606
01/04/2022 240.50p 248.00p 240.50p 245.50p 277112
31/03/2022 239.50p 248.50p 239.50p 244.50p 573275
30/03/2022 250.00p 250.00p 242.50p 245.00p 341091
29/03/2022 247.00p 253.50p 246.88p 248.50p 605045
28/03/2022 250.00p 251.00p 245.00p 247.50p 503361
25/03/2022 249.00p 252.50p 244.50p 246.00p 373048
24/03/2022 241.50p 250.30p 241.50p 248.00p 164032
23/03/2022 240.00p 251.50p 240.00p 246.00p 363254
22/03/2022 245.00p 247.00p 242.50p 247.00p 1566815
21/03/2022 243.50p 245.50p 241.50p 242.50p 269996
18/03/2022 242.50p 245.00p 240.00p 244.00p 814673
17/03/2022 242.50p 245.00p 240.00p 243.00p 696640
16/03/2022 242.00p 244.50p 240.00p 241.00p 1138125
15/03/2022 237.00p 244.50p 237.00p 240.50p 342744
14/03/2022 237.00p 244.50p 236.00p 244.00p 383087
11/03/2022 228.00p 241.00p 228.00p 238.50p 304882
10/03/2022 232.50p 236.50p 228.00p 234.50p 312565
09/03/2022 223.50p 229.50p 223.50p 229.00p 559285
08/03/2022 218.50p 228.50p 218.50p 222.00p 328840
07/03/2022 222.00p 232.50p 218.00p 224.00p 558519
04/03/2022 223.50p 228.50p 221.50p 225.00p 1353995
03/03/2022 233.50p 248.50p 222.93p 225.50p 692142
02/03/2022 226.50p 228.50p 223.50p 227.00p 368502
01/03/2022 230.50p 232.50p 222.50p 222.50p 943319
28/02/2022 214.50p 232.50p 214.50p 232.50p 675676
25/02/2022 220.00p 220.00p 213.00p 216.00p 415254
24/02/2022 218.00p 220.50p 213.50p 215.00p 572075
23/02/2022 217.00p 226.50p 214.91p 221.50p 349653
22/02/2022 221.50p 226.50p 217.50p 217.50p 1240721
21/02/2022 224.50p 228.00p 222.00p 224.00p 321887
18/02/2022 220.50p 230.50p 220.50p 228.00p 2892239
17/02/2022 240.00p 240.00p 216.92p 227.00p 880427
16/02/2022 240.00p 242.00p 236.50p 239.00p 318456
15/02/2022 239.50p 243.00p 237.90p 240.00p 162408
14/02/2022 240.00p 240.50p 236.50p 240.00p 268690
11/02/2022 240.50p 242.50p 238.50p 242.50p 963210
10/02/2022 240.00p 242.00p 233.00p 240.00p 1085858
09/02/2022 237.00p 242.00p 236.50p 240.00p 1123693
08/02/2022 236.50p 239.50p 233.29p 238.00p 291204
07/02/2022 236.50p 240.50p 235.50p 238.50p 233725
04/02/2022 233.50p 241.50p 233.50p 236.50p 337611
03/02/2022 239.50p 241.50p 238.00p 240.00p 312226
02/02/2022 235.00p 244.00p 235.00p 240.00p 290406
01/02/2022 238.50p 240.93p 235.00p 237.50p 387699
31/01/2022 224.50p 237.50p 222.41p 237.50p 453454
28/01/2022 226.50p 229.50p 223.50p 225.50p 678180
27/01/2022 225.50p 229.50p 222.99p 227.50p 873091
26/01/2022 234.00p 236.00p 227.50p 228.00p 314173
25/01/2022 241.50p 241.50p 230.50p 230.50p 563540
24/01/2022 242.00p 248.50p 234.50p 235.00p 740884
21/01/2022 242.50p 249.00p 242.50p 245.00p 560438
20/01/2022 247.50p 250.25p 246.50p 247.00p 350616
19/01/2022 244.00p 250.50p 244.00p 246.50p 429816
18/01/2022 244.50p 251.50p 244.50p 249.50p 314943
17/01/2022 240.50p 252.00p 240.50p 249.50p 375992
14/01/2022 250.00p 250.00p 245.50p 247.50p 218090

*Close Price adjusted for both dividends and splits