Spirax Group plc. SPX
LSE · United Kingdom · Producer Manufacturing
GBp 7,205.00-50.00 (-0.69%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 7,205.00 | -0.69% | GBp 7,155.00 | GBp 7,275.00 | GBp 7,115.00 | 84.78K |
| 2026-09-30 | GBp 7,255.00 | +0.83% | GBp 7,335.00 | GBp 7,375.00 | GBp 7,225.00 | 281.91K |
| 2026-09-29 | GBp 7,195.00 | +0.77% | GBp 7,180.00 | GBp 7,340.00 | GBp 7,165.00 | 112.04K |
| 2026-09-28 | GBp 7,140.00 | +1.28% | GBp 7,080.00 | GBp 7,235.70 | GBp 7,040.00 |
| 202.79K |
| 2026-09-25 | GBp 7,050.00 | +1.15% | GBp 6,970.00 | GBp 7,078.15 | GBp 6,970.00 | 407.78K |
| 2026-09-24 | GBp 6,970.00 | -1.97% | GBp 7,105.00 | GBp 7,150.00 | GBp 6,970.00 | 236.21K |
| 2026-09-23 | GBp 7,110.00 | -2.27% | GBp 7,195.00 | GBp 7,225.00 | GBp 7,070.00 | 127.04K |
| 2026-09-22 | GBp 7,275.00 | +1.25% | GBp 7,215.00 | GBp 7,340.00 | GBp 7,185.00 | 240.35K |
| 2026-09-21 | GBp 7,185.00 | +4.06% | GBp 6,995.00 | GBp 7,185.00 | GBp 6,965.00 | 152.97K |
| 2026-09-18 | GBp 6,905.00 | -0.93% | GBp 7,075.00 | GBp 7,075.00 | GBp 6,900.00 | 487.27K |
| 2026-09-17 | GBp 6,970.00 | +1.68% | GBp 6,810.00 | GBp 7,000.00 | GBp 6,810.00 | 194.80K |
| 2026-09-16 | GBp 6,855.00 | +1.03% | GBp 6,785.00 | GBp 6,895.87 | GBp 6,765.00 | 186.80K |
| 2026-09-15 | GBp 6,785.00 | +0.97% | GBp 6,675.00 | GBp 6,860.00 | GBp 6,675.00 | 202.22K |
| 2026-09-14 | GBp 6,720.00 | -1.97% | GBp 6,855.00 | GBp 6,855.00 | GBp 6,685.00 | 120.55K |
| 2026-09-11 | GBp 6,855.00 | +0.29% | GBp 6,865.00 | GBp 6,925.00 | GBp 6,840.00 | 133.79K |
| 2026-09-10 | GBp 6,835.00 | -2.43% | GBp 6,995.00 | GBp 7,010.00 | GBp 6,805.00 | 153.06K |
| 2026-09-09 | GBp 7,005.00 | -1.34% | GBp 7,040.00 | GBp 7,140.00 | GBp 6,975.00 | 99.65K |
| 2026-09-08 | GBp 7,100.00 | +1.79% | GBp 6,940.00 | GBp 7,160.00 | GBp 6,940.00 | 137.92K |
| 2026-09-07 | GBp 6,975.00 | +0.22% | GBp 6,960.00 | GBp 7,020.00 | GBp 6,920.00 | 180.51K |
| 2026-09-04 | GBp 6,960.00 | +1.46% | GBp 6,865.00 | GBp 6,975.00 | GBp 6,850.00 | 117.85K |
| 2026-09-03 | GBp 6,860.00 | -0.15% | GBp 6,885.00 | GBp 6,940.00 | GBp 6,775.00 | 132.45K |
| 2026-09-02 | GBp 6,870.00 | -0.58% | GBp 6,895.00 | GBp 6,925.00 | GBp 6,815.00 | 180.82K |
| 2026-09-01 | GBp 6,910.00 | -2.81% | GBp 7,070.00 | GBp 7,105.00 | GBp 6,910.00 | 151.91K |
| 2026-08-28 | GBp 7,110.00 | -0.42% | GBp 7,155.00 | GBp 7,245.00 | GBp 7,095.00 | 221.48K |
| 2026-08-27 | GBp 7,140.00 | -0.90% | GBp 7,240.00 | GBp 7,280.00 | GBp 7,135.00 | 84.08K |
| 2026-08-26 | GBp 7,205.00 | +0.63% | GBp 7,160.00 | GBp 7,310.00 | GBp 7,145.00 | 249.08K |
| 2026-08-25 | GBp 7,160.00 | +1.78% | GBp 7,035.00 | GBp 7,225.00 | GBp 7,035.00 | 91.66K |
| 2026-08-24 | GBp 7,035.00 | -0.35% | GBp 7,050.00 | GBp 7,100.00 | GBp 7,015.00 | 390.16K |
| 2026-08-21 | GBp 7,060.00 | +1.51% | GBp 7,000.00 | GBp 7,090.00 | GBp 6,945.25 | 99.98K |
| 2026-08-20 | GBp 6,955.00 | -0.64% | GBp 7,005.00 | GBp 7,010.00 | GBp 6,830.00 | 373.32K |
| 2026-08-19 | GBp 7,000.00 | -0.14% | GBp 7,010.00 | GBp 7,033.50 | GBp 6,895.00 | 351.85K |
| 2026-08-18 | GBp 7,010.00 | -0.14% | GBp 6,970.00 | GBp 7,050.00 | GBp 6,960.00 | 336.13K |
| 2026-08-17 | GBp 7,020.00 | 0.00% | GBp 7,040.00 | GBp 7,040.00 | GBp 6,887.55 | 129.91K |
| 2026-08-14 | GBp 7,020.00 | -1.61% | GBp 7,145.00 | GBp 7,250.00 | GBp 7,020.00 | 136.56K |
| 2026-08-13 | GBp 7,135.00 | -1.11% | GBp 7,325.00 | GBp 7,402.23 | GBp 7,130.00 | 289.03K |
| 2026-08-12 | GBp 7,215.00 | -0.14% | GBp 7,275.00 | GBp 7,405.00 | GBp 7,134.42 | 223.61K |
| 2026-08-11 | GBp 7,225.00 | -5.56% | GBp 7,420.00 | GBp 7,568.64 | GBp 6,830.00 | 816.34K |
| 2026-08-10 | GBp 7,650.00 | +2.00% | GBp 7,470.00 | GBp 7,650.00 | GBp 7,445.00 | 180.16K |
| 2026-08-07 | GBp 7,500.00 | +1.69% | GBp 7,390.00 | GBp 7,550.00 | GBp 7,369.50 | 414.87K |
| 2026-08-06 | GBp 7,375.00 | +0.41% | GBp 7,390.00 | GBp 7,460.00 | GBp 7,350.00 | 158.11K |
| 2026-08-05 | GBp 7,345.00 | +0.75% | GBp 7,385.00 | GBp 7,415.00 | GBp 7,315.00 | 339.99K |
| 2026-08-04 | GBp 7,290.00 | +2.68% | GBp 7,155.00 | GBp 7,300.00 | GBp 7,126.08 | 252.39K |
| 2026-08-03 | GBp 7,100.00 | +2.23% | GBp 7,000.00 | GBp 7,155.00 | GBp 6,960.00 | 413.04K |
| 2026-07-31 | GBp 6,945.00 | -0.64% | GBp 7,020.00 | GBp 7,110.00 | GBp 6,935.00 | 185.74K |
| 2026-07-30 | GBp 6,990.00 | +0.94% | GBp 6,900.00 | GBp 7,065.00 | GBp 6,895.00 | 132.05K |
| 2026-07-29 | GBp 6,925.00 | -1.07% | GBp 7,025.00 | GBp 7,050.00 | GBp 6,875.00 | 150.04K |
| 2026-07-28 | GBp 7,000.00 | +0.21% | GBp 7,025.00 | GBp 7,065.00 | GBp 6,880.00 | 123.99K |
| 2026-07-27 | GBp 6,985.00 | -1.34% | GBp 7,225.00 | GBp 7,225.00 | GBp 6,985.00 | 111.82K |
| 2026-07-24 | GBp 7,080.00 | +1.72% | GBp 6,945.00 | GBp 7,080.00 | GBp 6,945.00 | 102.69K |
| 2026-07-23 | GBp 6,960.00 | -1.00% | GBp 6,980.00 | GBp 7,030.00 | GBp 6,932.50 | 141.30K |
| 2026-07-22 | GBp 7,030.00 | +2.25% | GBp 6,890.00 | GBp 7,105.00 | GBp 6,825.00 | 181.08K |
| 2026-07-21 | GBp 6,875.00 | -0.07% | GBp 6,835.00 | GBp 6,900.00 | GBp 6,780.00 | 272.83K |
| 2026-07-20 | GBp 6,880.00 | -1.15% | GBp 6,895.00 | GBp 6,960.00 | GBp 6,805.00 | 135.40K |
| 2026-07-17 | GBp 6,960.00 | +0.43% | GBp 6,870.00 | GBp 6,960.00 | GBp 6,820.00 | 175.96K |
| 2026-07-16 | GBp 6,930.00 | +4.21% | GBp 6,620.00 | GBp 6,930.00 | GBp 6,610.00 | 189.38K |
| 2026-07-15 | GBp 6,650.00 | +0.99% | GBp 6,570.00 | GBp 6,650.00 | GBp 6,510.00 | 193.65K |
| 2026-07-14 | GBp 6,585.00 | +0.77% | GBp 6,470.00 | GBp 6,635.00 | GBp 6,445.00 | 170.03K |
| 2026-07-13 | GBp 6,535.00 | -0.31% | GBp 6,470.00 | GBp 6,535.00 | GBp 6,415.00 | 103.95K |
| 2026-07-10 | GBp 6,555.00 | +2.50% | GBp 6,420.00 | GBp 6,555.00 | GBp 6,390.00 | 182.52K |
| 2026-07-09 | GBp 6,395.00 | +1.51% | GBp 6,300.00 | GBp 6,410.00 | GBp 6,240.00 | 188.41K |
| 2026-07-08 | GBp 6,300.00 | -3.23% | GBp 6,465.00 | GBp 6,486.69 | GBp 6,263.00 | 200.33K |
| 2026-07-07 | GBp 6,510.00 | -2.91% | GBp 6,775.00 | GBp 6,775.00 | GBp 6,500.00 | 169.84K |
| 2026-07-06 | GBp 6,705.00 | -1.03% | GBp 6,685.00 | GBp 6,745.00 | GBp 6,615.00 | 205.46K |
| 2026-07-03 | GBp 6,775.00 | +0.07% | GBp 6,770.00 | GBp 6,875.00 | GBp 6,765.00 | 81.38K |
| 2026-07-02 | GBp 6,770.00 | -0.22% | GBp 6,705.00 | GBp 6,860.00 | GBp 6,650.00 | 133.34K |
| 2026-07-01 | GBp 6,785.00 | -0.73% | GBp 6,805.00 | GBp 6,850.00 | GBp 6,710.00 | 148.40K |
| 2026-06-30 | GBp 6,835.00 | +0.74% | GBp 6,890.00 | GBp 6,975.00 | GBp 6,810.00 | 231.61K |
| 2026-06-29 | GBp 6,785.00 | -1.24% | GBp 6,865.00 | GBp 6,910.00 | GBp 6,785.00 | 198.27K |
| 2026-06-26 | GBp 6,870.00 | -1.65% | GBp 6,940.00 | GBp 6,950.00 | GBp 6,820.00 | 154.37K |
| 2026-06-25 | GBp 6,985.00 | +1.38% | GBp 6,820.00 | GBp 7,045.00 | GBp 6,820.00 | 134.68K |
| 2026-06-24 | GBp 6,890.00 | +1.32% | GBp 6,770.00 | GBp 6,905.00 | GBp 6,707.77 | 276.25K |
| 2026-06-23 | GBp 6,800.00 | -2.44% | GBp 6,890.00 | GBp 6,890.00 | GBp 6,790.00 | 108.15K |
| 2026-06-22 | GBp 6,970.00 | -1.13% | GBp 7,055.00 | GBp 7,610.00 | GBp 6,929.26 | 164.24K |
| 2026-06-19 | GBp 7,050.00 | -0.84% | GBp 7,075.00 | GBp 7,105.00 | GBp 7,010.00 | 365.29K |
| 2026-06-18 | GBp 7,110.00 | +2.08% | GBp 6,935.00 | GBp 7,145.00 | GBp 6,925.00 | 198.96K |
| 2026-06-17 | GBp 6,965.00 | +0.29% | GBp 7,005.00 | GBp 7,080.00 | GBp 6,935.00 | 141.36K |
| 2026-06-16 | GBp 6,945.00 | +0.87% | GBp 6,955.00 | GBp 6,996.65 | GBp 6,475.00 | 122.00K |
| 2026-06-15 | GBp 6,885.00 | +1.10% | GBp 6,980.00 | GBp 7,030.00 | GBp 6,865.00 | 103.04K |
| 2026-06-12 | GBp 6,810.00 | +1.72% | GBp 6,870.00 | GBp 6,915.00 | GBp 6,725.00 | 112.39K |
| 2026-06-11 | GBp 6,695.00 | -1.25% | GBp 6,765.00 | GBp 6,790.00 | GBp 6,634.04 | 163.54K |
| 2026-06-10 | GBp 6,780.00 | -0.22% | GBp 6,700.00 | GBp 6,885.00 | GBp 6,700.00 | 136.28K |
| 2026-06-09 | GBp 6,795.00 | +0.37% | GBp 6,780.00 | GBp 6,905.00 | GBp 6,760.00 | 203.63K |
| 2026-06-08 | GBp 6,770.00 | -0.73% | GBp 6,710.00 | GBp 6,780.00 | GBp 6,655.00 | 227.86K |
| 2026-06-05 | GBp 6,820.00 | -1.52% | GBp 6,955.00 | GBp 6,990.00 | GBp 6,820.00 | 319.42K |
| 2026-06-04 | GBp 6,925.00 | +0.36% | GBp 6,935.00 | GBp 6,951.25 | GBp 6,855.00 | 148.04K |
| 2026-06-03 | GBp 6,900.00 | +0.51% | GBp 6,825.00 | GBp 6,900.00 | GBp 6,820.00 | 112.47K |
| 2026-06-02 | GBp 6,865.00 | +0.44% | GBp 6,905.00 | GBp 6,965.00 | GBp 6,800.00 | 135.86K |
| 2026-06-01 | GBp 6,835.00 | -1.87% | GBp 6,940.00 | GBp 6,970.00 | GBp 6,775.00 | 347.90K |
| 2026-05-29 | GBp 6,965.00 | -0.36% | GBp 6,985.00 | GBp 7,050.00 | GBp 6,935.00 | 621.70K |
| 2026-05-28 | GBp 6,990.00 | -0.78% | GBp 6,985.00 | GBp 7,015.00 | GBp 6,925.00 | 155.80K |