Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spirax Group

Date Open High Low Close* Volume
09/08/2023 10,900.00p 10,945.00p 10,820.00p 10,835.00p 132029
08/08/2023 10,835.00p 10,945.00p 10,770.00p 10,785.00p 139972
07/08/2023 10,870.00p 10,885.00p 10,760.00p 10,870.00p 61972
04/08/2023 11,015.00p 11,075.00p 10,810.00p 10,925.00p 62282
03/08/2023 10,910.00p 11,130.00p 10,850.00p 11,050.00p 380806
02/08/2023 11,035.00p 11,065.00p 10,925.00p 11,010.00p 90419
01/08/2023 11,105.00p 11,170.00p 11,030.00p 11,130.00p 132314
31/07/2023 11,095.00p 11,160.00p 10,995.00p 11,125.00p 121566
28/07/2023 11,060.00p 11,125.00p 10,940.00p 11,110.00p 72920
27/07/2023 11,055.00p 11,150.00p 10,940.00p 11,080.00p 229515
26/07/2023 10,880.00p 10,925.00p 10,815.00p 10,910.00p 287863
25/07/2023 10,840.00p 10,945.00p 10,820.00p 10,920.00p 282076
24/07/2023 10,985.00p 11,075.00p 10,865.00p 10,865.00p 151544
21/07/2023 10,940.00p 11,085.00p 10,820.00p 11,045.00p 90733
20/07/2023 10,940.00p 11,067.06p 10,915.00p 10,955.00p 78673
19/07/2023 10,890.00p 11,075.00p 10,885.00p 11,010.00p 138227
18/07/2023 10,680.00p 10,840.00p 10,680.00p 10,755.00p 118934
17/07/2023 10,460.00p 10,685.00p 10,365.40p 10,675.00p 176841
14/07/2023 10,300.00p 10,515.00p 10,245.00p 10,455.00p 117465
13/07/2023 10,125.00p 10,214.50p 10,090.00p 10,140.00p 93474
12/07/2023 9,938.00p 10,135.00p 9,828.00p 10,090.00p 91344
11/07/2023 9,820.00p 10,075.00p 9,808.00p 9,936.00p 166844
10/07/2023 9,914.00p 10,015.00p 9,854.00p 10,015.00p 436488
07/07/2023 9,994.00p 10,045.00p 9,856.00p 9,974.00p 85544
06/07/2023 10,250.00p 10,250.00p 10,060.00p 10,060.00p 155032
05/07/2023 10,260.00p 10,375.00p 10,200.00p 10,290.00p 147821
04/07/2023 10,335.00p 10,350.00p 10,260.40p 10,320.00p 312939
03/07/2023 10,355.00p 10,395.00p 10,260.00p 10,340.00p 395914
30/06/2023 10,300.00p 10,410.00p 10,295.00p 10,365.00p 537330
29/06/2023 10,275.00p 10,280.00p 10,150.00p 10,255.00p 123734
28/06/2023 10,150.00p 10,327.06p 10,125.00p 10,275.00p 94448
27/06/2023 10,180.00p 10,235.95p 10,045.00p 10,085.00p 60593
26/06/2023 10,155.00p 10,195.00p 10,045.00p 10,130.00p 131603
23/06/2023 10,200.00p 10,260.00p 10,120.00p 10,170.00p 73222
22/06/2023 10,125.00p 10,235.00p 10,090.00p 10,235.00p 61913
21/06/2023 10,265.00p 10,285.00p 10,145.00p 10,195.00p 111774
20/06/2023 10,305.00p 10,495.00p 10,213.25p 10,300.00p 191045
19/06/2023 11,095.00p 11,095.00p 10,320.00p 10,360.00p 266654
16/06/2023 11,295.00p 11,340.00p 11,115.00p 11,115.00p 454802
15/06/2023 11,340.00p 11,410.00p 11,124.33p 11,255.00p 99856
14/06/2023 11,410.00p 11,440.00p 11,295.00p 11,370.00p 80509
13/06/2023 11,330.00p 11,480.00p 11,330.00p 11,415.00p 113490
12/06/2023 11,235.00p 11,340.00p 11,213.10p 11,260.00p 71807
09/06/2023 11,210.00p 11,225.00p 11,115.00p 11,190.00p 103365
08/06/2023 11,205.00p 11,280.00p 11,150.00p 11,210.00p 55347
07/06/2023 11,290.00p 11,290.00p 11,160.00p 11,265.00p 99249
06/06/2023 11,185.00p 11,330.00p 11,185.00p 11,310.00p 130851
05/06/2023 11,280.00p 11,325.00p 11,170.00p 11,215.00p 55801
02/06/2023 10,975.00p 11,252.06p 10,945.00p 11,180.00p 792596
01/06/2023 10,875.00p 10,990.00p 10,835.00p 10,925.00p 87778
31/05/2023 10,960.00p 11,035.00p 10,845.00p 10,925.00p 299928
30/05/2023 11,150.00p 11,205.00p 11,050.00p 11,070.00p 59124
26/05/2023 10,965.00p 11,140.00p 10,865.00p 11,095.00p 414343
25/05/2023 10,845.00p 10,970.00p 10,815.00p 10,970.00p 104076
24/05/2023 10,900.00p 11,025.00p 10,750.00p 10,845.00p 105682
23/05/2023 11,280.00p 11,285.00p 11,090.00p 11,100.00p 69458
22/05/2023 11,290.00p 11,335.00p 11,125.00p 11,280.00p 62966
19/05/2023 11,150.00p 11,310.00p 11,145.00p 11,235.00p 89629
18/05/2023 11,025.00p 11,165.00p 11,025.00p 11,130.00p 225463
17/05/2023 11,025.00p 11,105.00p 11,000.00p 11,015.00p 259256
16/05/2023 11,080.00p 11,145.00p 11,050.00p 11,085.00p 65214
15/05/2023 11,125.00p 11,190.00p 11,050.00p 11,090.00p 250854
12/05/2023 11,120.00p 11,195.00p 11,035.00p 11,070.00p 162697
11/05/2023 11,185.00p 11,255.00p 11,105.00p 11,115.00p 117120
10/05/2023 10,620.00p 11,245.00p 10,620.00p 11,180.00p 104595
09/05/2023 11,380.00p 11,440.00p 11,145.00p 11,145.00p 199662
05/05/2023 11,330.00p 11,445.00p 11,315.00p 11,445.00p 62017
04/05/2023 11,200.00p 11,400.00p 11,200.00p 11,350.00p 178942
03/05/2023 11,180.00p 11,370.00p 11,165.00p 11,360.00p 90896
02/05/2023 11,090.00p 11,200.00p 11,025.15p 11,170.00p 221556
28/04/2023 11,090.00p 11,105.00p 10,920.00p 11,090.00p 841515
27/04/2023 10,820.00p 11,071.82p 10,780.00p 11,000.00p 161085
26/04/2023 11,470.00p 11,500.00p 10,895.00p 10,895.00p 316187
25/04/2023 11,580.00p 11,690.00p 11,530.00p 11,530.00p 103435
24/04/2023 11,580.00p 11,670.00p 11,580.00p 11,620.00p 84114
21/04/2023 11,455.00p 11,590.00p 11,385.00p 11,590.00p 111553
20/04/2023 11,370.00p 11,485.00p 11,300.00p 11,465.00p 112528
19/04/2023 11,560.00p 11,660.00p 11,540.00p 11,590.00p 70223
18/04/2023 11,635.00p 11,705.00p 11,585.00p 11,620.00p 110141
17/04/2023 11,700.00p 11,745.00p 11,543.91p 11,600.00p 110386
14/04/2023 11,610.00p 11,845.00p 11,595.00p 11,640.00p 144455
13/04/2023 11,565.00p 11,695.00p 11,549.26p 11,590.00p 153141
12/04/2023 11,440.00p 11,605.00p 11,410.00p 11,510.00p 113383
11/04/2023 11,210.00p 11,456.84p 11,145.00p 11,445.00p 243440
06/04/2023 11,395.00p 11,505.00p 11,327.76p 11,485.00p 106696
05/04/2023 11,725.00p 11,725.00p 11,370.00p 11,400.00p 111210
04/04/2023 11,750.00p 11,810.00p 11,692.76p 11,745.00p 170117
03/04/2023 11,770.00p 11,815.00p 11,655.00p 11,715.00p 258544
31/03/2023 11,770.00p 11,913.42p 11,725.00p 11,855.00p 147965
30/03/2023 11,615.00p 11,750.00p 11,575.00p 11,750.00p 473325
29/03/2023 11,450.00p 11,585.00p 11,450.00p 11,545.00p 90143
28/03/2023 11,475.00p 11,485.00p 11,345.00p 11,415.00p 525266
27/03/2023 11,390.00p 11,520.00p 10,945.00p 11,405.00p 254109
24/03/2023 11,250.00p 11,360.00p 11,230.00p 11,300.00p 125876
23/03/2023 11,225.00p 11,325.00p 11,180.00p 11,325.00p 106977
22/03/2023 11,280.00p 11,330.00p 11,181.40p 11,260.00p 117097
21/03/2023 11,270.00p 11,350.00p 11,220.00p 11,275.00p 83216
20/03/2023 11,010.00p 11,250.00p 10,975.00p 11,165.00p 137198
17/03/2023 11,205.00p 11,260.00p 11,000.00p 11,100.00p 410363
16/03/2023 11,090.00p 11,215.00p 10,875.00p 11,185.00p 134698
15/03/2023 11,300.00p 11,310.00p 10,965.00p 10,965.00p 147771
14/03/2023 10,885.00p 11,265.00p 10,880.00p 11,225.00p 135043
13/03/2023 11,085.00p 11,085.00p 10,740.00p 10,880.00p 238030
10/03/2023 11,220.00p 11,410.00p 10,970.00p 11,120.00p 240827
09/03/2023 11,370.00p 11,561.68p 11,130.00p 11,270.00p 187786
08/03/2023 11,870.00p 14,042.21p 11,742.89p 11,870.00p 140257
07/03/2023 11,925.00p 12,025.00p 11,810.00p 11,905.00p 83847
06/03/2023 11,990.00p 11,990.00p 11,793.22p 11,915.00p 50741
03/03/2023 12,000.00p 12,055.00p 11,925.00p 11,925.00p 116036
02/03/2023 11,750.00p 11,990.00p 11,715.00p 11,955.00p 79985
01/03/2023 11,670.00p 11,945.00p 11,670.00p 11,810.00p 75879
28/02/2023 11,875.00p 11,875.00p 11,610.00p 11,685.00p 123144
27/02/2023 11,995.00p 12,086.33p 11,955.00p 11,955.00p 45054
24/02/2023 12,040.00p 12,120.00p 11,880.00p 11,920.00p 67987
23/02/2023 11,915.00p 11,975.00p 11,835.00p 11,915.00p 367782
22/02/2023 11,845.00p 11,935.00p 11,700.00p 11,850.00p 63046
21/02/2023 12,015.00p 12,070.00p 11,860.00p 11,885.00p 476423
20/02/2023 12,090.00p 12,135.00p 11,995.00p 12,055.00p 88778
17/02/2023 11,995.00p 12,100.00p 11,835.00p 12,045.00p 164383
16/02/2023 12,210.00p 12,227.42p 12,000.00p 12,115.00p 51519
15/02/2023 11,900.00p 12,160.00p 11,820.00p 12,115.00p 61743
14/02/2023 12,015.00p 12,155.00p 11,859.31p 11,910.00p 254590
13/02/2023 11,670.00p 12,025.00p 11,660.00p 11,995.00p 177735
10/02/2023 11,830.00p 11,930.00p 11,495.00p 11,620.00p 307461
09/02/2023 11,945.00p 12,025.00p 11,870.00p 11,880.00p 102687
08/02/2023 12,055.00p 12,125.00p 11,875.00p 11,875.00p 107781
07/02/2023 12,035.00p 12,155.00p 11,940.00p 11,990.00p 177426
06/02/2023 12,160.00p 12,270.00p 12,055.00p 12,055.00p 100619
03/02/2023 12,160.00p 12,350.00p 12,035.00p 12,350.00p 260382
02/02/2023 11,690.00p 12,225.00p 11,685.00p 12,215.00p 123623
01/02/2023 11,525.00p 11,745.00p 11,525.00p 11,565.00p 156105
31/01/2023 11,525.00p 11,590.00p 11,420.00p 11,530.00p 148946
30/01/2023 11,500.00p 11,555.00p 11,415.00p 11,555.00p 143705
27/01/2023 11,565.00p 11,565.00p 11,405.00p 11,525.00p 112774
26/01/2023 11,370.00p 11,615.00p 11,325.00p 11,510.00p 162459
25/01/2023 11,565.00p 11,570.00p 11,310.00p 11,310.00p 184090
24/01/2023 11,625.00p 11,680.00p 11,505.00p 11,570.00p 59228
23/01/2023 11,455.00p 11,595.00p 11,440.00p 11,595.00p 373134
20/01/2023 11,390.00p 11,509.77p 11,345.00p 11,430.00p 103158
19/01/2023 11,775.00p 11,775.00p 11,415.00p 11,415.00p 70976
18/01/2023 11,725.00p 11,930.00p 11,725.00p 11,735.00p 102178
17/01/2023 11,695.00p 11,860.00p 11,665.00p 11,720.00p 173338
16/01/2023 11,480.00p 11,760.00p 11,455.00p 11,760.00p 108990
13/01/2023 11,465.00p 11,560.00p 11,435.00p 11,450.00p 52826
12/01/2023 11,380.00p 11,485.00p 11,195.00p 11,410.00p 75683
11/01/2023 11,110.00p 11,505.00p 11,100.00p 11,360.00p 115111
10/01/2023 11,025.00p 11,145.00p 10,895.00p 11,075.00p 465696
09/01/2023 10,865.00p 11,040.00p 10,860.00p 11,040.00p 79060
06/01/2023 10,680.00p 10,850.00p 10,520.00p 10,835.00p 81393
05/01/2023 10,780.00p 10,865.00p 10,680.00p 10,710.00p 53706
04/01/2023 10,815.00p 10,945.00p 10,745.00p 10,825.00p 82166
03/01/2023 10,655.00p 10,855.00p 10,615.00p 10,715.00p 52665
30/12/2022 10,705.00p 10,770.00p 10,615.00p 10,615.00p 28105
29/12/2022 10,750.00p 10,770.00p 10,585.00p 10,760.00p 55564
28/12/2022 10,810.00p 10,870.00p 10,760.00p 10,760.00p 53933
23/12/2022 10,645.00p 10,750.00p 10,535.00p 10,680.00p 38250
22/12/2022 10,800.00p 10,855.00p 10,520.00p 10,545.00p 103751
21/12/2022 10,740.00p 10,830.00p 10,600.00p 10,750.00p 117022
20/12/2022 10,600.00p 10,750.00p 10,580.00p 10,685.00p 321518
19/12/2022 10,895.00p 10,905.00p 10,735.00p 10,735.00p 97401
16/12/2022 11,135.00p 11,140.00p 10,820.00p 10,855.00p 319938
15/12/2022 11,310.00p 11,350.00p 11,150.00p 11,170.00p 95809
14/12/2022 11,425.00p 11,425.00p 11,230.00p 11,395.00p 79124
13/12/2022 11,125.00p 11,525.00p 10,970.00p 11,370.00p 111763
12/12/2022 10,990.00p 11,080.00p 10,900.00p 11,045.00p 119826
09/12/2022 10,895.00p 11,040.00p 10,830.00p 10,995.00p 317385
08/12/2022 10,900.00p 10,955.00p 10,790.00p 10,830.00p 188634
07/12/2022 11,060.00p 11,170.00p 10,930.00p 10,930.00p 153565
06/12/2022 11,325.00p 11,395.00p 11,105.00p 11,105.00p 79717
05/12/2022 11,430.00p 11,465.00p 11,320.00p 11,340.00p 97103
02/12/2022 11,415.00p 11,560.00p 11,275.00p 11,480.00p 83285
01/12/2022 11,435.00p 11,530.00p 11,340.00p 11,380.00p 83573
30/11/2022 11,280.00p 11,435.00p 11,175.00p 11,205.00p 271168
29/11/2022 11,500.00p 11,615.00p 11,180.00p 11,210.00p 258448
28/11/2022 11,295.00p 11,450.00p 11,265.00p 11,325.00p 64188
25/11/2022 11,310.00p 11,450.00p 11,245.00p 11,405.00p 53683
24/11/2022 11,540.00p 11,570.00p 11,325.00p 11,360.00p 58293
23/11/2022 11,395.00p 11,535.00p 11,220.00p 11,480.00p 79599
22/11/2022 11,285.00p 11,350.00p 11,140.00p 11,345.00p 62750
21/11/2022 11,400.00p 11,475.00p 11,161.67p 11,375.00p 158509
18/11/2022 11,285.00p 11,470.00p 11,090.00p 11,400.00p 115917
17/11/2022 11,765.00p 11,765.00p 11,000.00p 11,250.00p 141614
16/11/2022 11,775.00p 11,930.00p 11,590.00p 11,600.00p 297269
15/11/2022 11,955.00p 12,010.00p 11,670.00p 11,760.00p 113889
14/11/2022 11,915.00p 11,976.25p 11,750.00p 11,885.00p 75769
11/11/2022 11,860.00p 11,985.00p 11,650.00p 11,865.00p 116563
10/11/2022 11,205.00p 11,925.00p 11,010.00p 11,880.00p 113168
09/11/2022 11,210.00p 11,285.00p 11,149.28p 11,280.00p 57523
08/11/2022 10,865.00p 11,255.00p 10,810.00p 11,255.00p 77704
07/11/2022 10,795.00p 10,930.00p 10,695.00p 10,930.00p 79571
04/11/2022 10,595.00p 10,900.00p 10,580.00p 10,805.00p 69670
03/11/2022 10,675.00p 10,680.00p 10,430.00p 10,545.00p 130221
02/11/2022 10,895.00p 10,960.00p 10,800.00p 10,815.00p 173257
01/11/2022 10,805.00p 11,045.00p 10,795.00p 10,885.00p 88369
31/10/2022 10,960.00p 10,960.00p 10,690.00p 10,750.00p 81300
28/10/2022 10,885.00p 10,945.00p 10,750.00p 10,900.00p 106678
27/10/2022 11,095.00p 11,130.00p 10,890.00p 11,055.00p 104077
26/10/2022 10,970.00p 11,155.00p 10,864.22p 11,155.00p 67391
25/10/2022 10,650.00p 10,945.00p 10,520.00p 10,945.00p 94109
24/10/2022 10,500.00p 10,725.00p 10,370.00p 10,595.00p 75171

*Close Price adjusted for both dividends and splits