Spire Healthcare Group PLC SPI
LSE · United Kingdom · Health Services
GBp 247.50+1.00 (+0.41%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 247.50 | +0.41% | GBp 246.00 | GBp 247.50 | GBp 246.00 | 1.96M |
| 2026-09-30 | GBp 246.50 | +0.41% | GBp 245.50 | GBp 246.50 | GBp 245.50 | 9.88M |
| 2026-09-29 | GBp 245.50 | -0.20% | GBp 246.00 | GBp 246.00 | GBp 245.50 | 953.42K |
| 2026-09-28 | GBp 246.00 | +0.20% | GBp 245.50 | GBp 246.00 | GBp 245.17 | 3.84M |
| 2026-09-25 | GBp 245.50 | 0.00% | GBp 245.50 | GBp 246.00 | GBp 245.00 | 395.15K |
| 2026-09-24 | GBp 245.50 | 0.00% | GBp 245.50 | GBp 246.00 | GBp 245.00 | 14.50M |
| 2026-09-23 | GBp 245.50 | 0.00% | GBp 245.50 | GBp 246.00 | GBp 245.00 | 2.09M |
| 2026-09-22 | GBp 245.50 | 0.00% | GBp 245.50 | GBp 246.00 | GBp 245.50 | 706.23K |
| 2026-09-21 | GBp 245.50 | 0.00% | GBp 245.00 | GBp 246.00 | GBp 245.00 | 710.79K |
| 2026-09-18 | GBp 245.50 | 0.00% | GBp 245.50 | GBp 245.50 | GBp 245.00 | 612.20K |
| 2026-09-17 | GBp 245.50 | -0.20% | GBp 246.00 | GBp 246.00 | GBp 245.00 | 8.03M |
| 2026-09-16 | GBp 246.00 | +0.20% | GBp 245.50 | GBp 246.00 | GBp 245.50 | 551.39K |
| 2026-09-15 | GBp 245.50 | -0.20% | GBp 246.00 | GBp 246.00 | GBp 245.00 | 785.43K |
| 2026-09-14 | GBp 246.00 | 0.00% | GBp 245.50 | GBp 246.00 | GBp 245.00 | 2.15M |
| 2026-09-11 | GBp 246.00 | -0.20% | GBp 246.50 | GBp 246.50 | GBp 245.50 | 2.81M |
| 2026-09-10 | GBp 246.50 | +0.20% | GBp 246.00 | GBp 246.50 | GBp 245.00 | 4.74M |
| 2026-09-09 | GBp 246.00 | +0.20% | GBp 246.00 | GBp 246.00 | GBp 245.00 | 3.05M |
| 2026-09-08 | GBp 245.50 | +0.20% | GBp 245.50 | GBp 246.00 | GBp 245.00 | 30.76M |
| 2026-09-07 | GBp 245.00 | +2.94% | GBp 245.00 | GBp 246.00 | GBp 245.00 | 8.82M |
| 2026-09-04 | GBp 238.00 | -1.24% | GBp 241.00 | GBp 242.59 | GBp 236.50 | 3.53M |
| 2026-09-03 | GBp 241.00 | +2.12% | GBp 240.50 | GBp 242.00 | GBp 235.00 | 2.15M |
| 2026-09-02 | GBp 236.00 | -0.42% | GBp 232.50 | GBp 238.00 | GBp 232.50 | 788.86K |
| 2026-09-01 | GBp 237.00 | +0.85% | GBp 235.00 | GBp 237.50 | GBp 233.00 | 807.05K |
| 2026-08-28 | GBp 235.00 | +0.21% | GBp 231.00 | GBp 237.50 | GBp 231.00 | 955.83K |
| 2026-08-27 | GBp 234.50 | -0.64% | GBp 240.00 | GBp 240.00 | GBp 234.50 | 494.85K |
| 2026-08-26 | GBp 236.00 | -0.42% | GBp 236.00 | GBp 239.50 | GBp 235.63 | 644.41K |
| 2026-08-25 | GBp 237.00 | +1.07% | GBp 235.00 | GBp 237.00 | GBp 233.00 | 572.83K |
| 2026-08-24 | GBp 234.50 | -0.21% | GBp 230.50 | GBp 237.00 | GBp 230.50 | 541.04K |
| 2026-08-21 | GBp 235.00 | -0.42% | GBp 235.50 | GBp 236.00 | GBp 231.93 | 1.43M |
| 2026-08-20 | GBp 236.00 | +0.21% | GBp 235.00 | GBp 236.50 | GBp 234.00 | 738.14K |
| 2026-08-19 | GBp 235.50 | +0.21% | GBp 234.50 | GBp 236.00 | GBp 232.00 | 391.38K |
| 2026-08-18 | GBp 235.00 | +0.21% | GBp 236.50 | GBp 236.50 | GBp 234.18 | 605.66K |
| 2026-08-17 | GBp 234.50 | +0.21% | GBp 234.00 | GBp 234.50 | GBp 232.00 | 375.90K |
| 2026-08-14 | GBp 234.00 | +1.30% | GBp 231.50 | GBp 234.00 | GBp 229.00 | 861.68K |
| 2026-08-13 | GBp 231.00 | +0.43% | GBp 235.00 | GBp 235.00 | GBp 229.50 | 934.77K |
| 2026-08-12 | GBp 230.00 | 0.00% | GBp 234.00 | GBp 234.00 | GBp 229.00 | 1.06M |
| 2026-08-11 | GBp 230.00 | -1.29% | GBp 235.00 | GBp 235.00 | GBp 229.00 | 757.37K |
| 2026-08-10 | GBp 233.00 | -0.43% | GBp 235.00 | GBp 236.50 | GBp 233.00 | 795.07K |
| 2026-08-07 | GBp 234.00 | -0.43% | GBp 235.00 | GBp 236.50 | GBp 233.00 | 975.88K |
| 2026-08-06 | GBp 235.00 | +1.08% | GBp 235.00 | GBp 236.50 | GBp 224.35 | 1.89M |
| 2026-08-05 | GBp 232.50 | +1.09% | GBp 232.50 | GBp 234.00 | GBp 229.50 | 6.04M |
| 2026-08-04 | GBp 230.00 | -1.29% | GBp 232.50 | GBp 232.50 | GBp 228.00 | 1.89M |
| 2026-08-03 | GBp 233.00 | -0.21% | GBp 233.00 | GBp 234.50 | GBp 231.00 | 1.61M |
| 2026-07-31 | GBp 233.50 | -0.43% | GBp 234.50 | GBp 235.00 | GBp 233.00 | 721.79K |
| 2026-07-30 | GBp 234.50 | +0.21% | GBp 234.00 | GBp 235.00 | GBp 229.50 | 1.56M |
| 2026-07-29 | GBp 234.00 | +0.21% | GBp 234.00 | GBp 235.00 | GBp 231.14 | 1.56M |
| 2026-07-28 | GBp 233.50 | +0.86% | GBp 232.00 | GBp 236.00 | GBp 231.00 | 1.20M |
| 2026-07-27 | GBp 231.50 | +3.35% | GBp 225.00 | GBp 237.50 | GBp 223.50 | 3.76M |
| 2026-07-24 | GBp 224.00 | +1.36% | GBp 220.50 | GBp 224.50 | GBp 216.00 | 589.96K |
| 2026-07-23 | GBp 221.00 | -0.45% | GBp 225.00 | GBp 225.00 | GBp 219.50 | 1.06M |
| 2026-07-22 | GBp 222.00 | -1.77% | GBp 225.00 | GBp 226.50 | GBp 222.00 | 616.39K |
| 2026-07-21 | GBp 226.00 | +3.67% | GBp 218.50 | GBp 227.00 | GBp 217.50 | 1.15M |
| 2026-07-20 | GBp 218.00 | 0.00% | GBp 219.00 | GBp 219.50 | GBp 217.50 | 178.92K |
| 2026-07-17 | GBp 218.00 | -0.46% | GBp 214.00 | GBp 220.00 | GBp 214.00 | 304.63K |
| 2026-07-16 | GBp 219.00 | +0.23% | GBp 223.50 | GBp 223.50 | GBp 217.50 | 1.04M |
| 2026-07-15 | GBp 218.50 | +0.23% | GBp 219.00 | GBp 222.50 | GBp 217.50 | 879.03K |
| 2026-07-14 | GBp 218.00 | +0.46% | GBp 214.00 | GBp 219.00 | GBp 214.00 | 812.54K |
| 2026-07-13 | GBp 217.00 | +0.23% | GBp 218.00 | GBp 218.00 | GBp 214.50 | 1.31M |
| 2026-07-10 | GBp 216.50 | +0.46% | GBp 214.00 | GBp 217.50 | GBp 214.00 | 1.75M |
| 2026-07-09 | GBp 215.50 | +1.89% | GBp 216.50 | GBp 216.50 | GBp 212.00 | 5.56M |
| 2026-07-08 | GBp 211.50 | -2.76% | GBp 218.00 | GBp 218.00 | GBp 210.70 | 2.48M |
| 2026-07-07 | GBp 217.50 | +0.23% | GBp 219.50 | GBp 219.50 | GBp 216.00 | 1.13M |
| 2026-07-06 | GBp 217.00 | -0.91% | GBp 218.00 | GBp 219.00 | GBp 215.00 | 1.25M |
| 2026-07-03 | GBp 219.00 | -0.68% | GBp 221.50 | GBp 222.00 | GBp 218.00 | 1.39M |
| 2026-07-02 | GBp 220.50 | +1.15% | GBp 217.00 | GBp 222.00 | GBp 217.00 | 926.54K |
| 2026-07-01 | GBp 218.00 | +1.40% | GBp 217.50 | GBp 218.00 | GBp 214.50 | 978.52K |
| 2026-06-30 | GBp 215.00 | 0.00% | GBp 211.50 | GBp 218.00 | GBp 211.50 | 2.01M |
| 2026-06-29 | GBp 215.00 | -0.92% | GBp 217.00 | GBp 218.00 | GBp 215.00 | 1.03M |
| 2026-06-26 | GBp 217.00 | -0.46% | GBp 220.00 | GBp 220.00 | GBp 216.50 | 1.08M |
| 2026-06-25 | GBp 218.00 | -1.80% | GBp 217.50 | GBp 220.00 | GBp 212.00 | 2.79M |
| 2026-06-24 | GBp 222.00 | +2.78% | GBp 219.00 | GBp 223.00 | GBp 216.50 | 1.57M |
| 2026-06-23 | GBp 216.00 | +0.23% | GBp 216.50 | GBp 217.00 | GBp 213.50 | 888.05K |
| 2026-06-22 | GBp 215.50 | -0.23% | GBp 219.00 | GBp 219.00 | GBp 215.00 | 1.45M |
| 2026-06-19 | GBp 216.00 | 0.00% | GBp 219.00 | GBp 219.00 | GBp 215.00 | 2.33M |
| 2026-06-18 | GBp 216.00 | -0.23% | GBp 216.50 | GBp 217.00 | GBp 215.00 | 1.43M |
| 2026-06-17 | GBp 216.50 | 0.00% | GBp 220.00 | GBp 220.00 | GBp 215.50 | 858.26K |
| 2026-06-16 | GBp 216.50 | 0.00% | GBp 220.00 | GBp 220.00 | GBp 213.50 | 1.04M |
| 2026-06-15 | GBp 216.50 | -0.69% | GBp 221.50 | GBp 221.50 | GBp 216.50 | 709.02K |
| 2026-06-12 | GBp 218.00 | -0.68% | GBp 223.00 | GBp 225.00 | GBp 216.50 | 1.30M |
| 2026-06-11 | GBp 219.50 | +2.57% | GBp 213.50 | GBp 224.00 | GBp 211.50 | 2.51M |
| 2026-06-10 | GBp 214.00 | -1.61% | GBp 217.00 | GBp 219.00 | GBp 211.50 | 2.41M |
| 2026-06-09 | GBp 217.50 | 0.00% | GBp 217.50 | GBp 219.00 | GBp 216.50 | 2.06M |
| 2026-06-08 | GBp 217.50 | -0.23% | GBp 218.00 | GBp 219.00 | GBp 214.00 | 1.59M |
| 2026-06-05 | GBp 218.00 | +0.46% | GBp 216.50 | GBp 221.00 | GBp 216.00 | 1.48M |
| 2026-06-04 | GBp 217.00 | 0.00% | GBp 216.50 | GBp 218.00 | GBp 215.50 | 1.09M |
| 2026-06-03 | GBp 217.00 | -0.23% | GBp 216.50 | GBp 219.00 | GBp 215.52 | 6.65M |
| 2026-06-02 | GBp 217.50 | +0.23% | GBp 217.00 | GBp 220.00 | GBp 217.00 | 1.25M |
| 2026-06-01 | GBp 217.00 | -1.81% | GBp 216.50 | GBp 221.50 | GBp 216.50 | 2.25M |
| 2026-05-29 | GBp 221.00 | +1.61% | GBp 219.50 | GBp 222.87 | GBp 218.00 | 2.02M |
| 2026-05-28 | GBp 217.50 | -0.68% | GBp 218.50 | GBp 219.50 | GBp 216.83 | 1.19M |