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
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
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

*Close Price adjusted for both dividends and splits