1. Share Prices

  2. Spirax Group PLC (SPX)

7,065.00p+115.00 (+1.65%)18 Sep 2025, 10:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spirax Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 17, 20256925.00p7030.00p6890.00p6950.00p133,403
Sep 16, 20256955.00p7025.00p6815.00p6865.00p185,104
Sep 15, 20256980.00p7080.00p6955.00p6955.00p107,107
Sep 12, 20257080.00p7080.00p6940.00p6970.00p149,925
Sep 11, 20257120.00p7140.00p7050.00p7050.00p353,423
Sep 10, 20257135.00p7190.00p7105.00p7105.00p142,311
Sep 9, 20257225.00p7235.00p7060.00p7110.00p112,099
Sep 8, 20257200.00p7245.00p7160.00p7220.00p115,158
Sep 5, 20257140.00p7235.00p7105.00p7195.00p153,154
Sep 4, 20257120.00p7165.00p7055.00p7085.00p111,200
Sep 3, 20257030.00p7195.00p7013.00p7130.00p155,151
Sep 2, 20257245.00p7260.00p7005.00p7005.00p220,301
Sep 1, 20257245.00p7320.00p7195.00p7220.00p178,699
Aug 29, 20257270.00p7310.00p7240.00p7295.00p315,267
Aug 28, 20257240.00p7305.00p7215.00p7265.00p161,276
Aug 27, 20257275.00p7315.00p7140.00p7200.00p163,820
Aug 26, 20257260.00p7340.00p7230.00p7240.00p448,907
Aug 22, 20257210.00p7360.00p7210.00p7340.00p107,613
Aug 21, 20257230.00p7275.00p7190.00p7250.00p156,255
Aug 20, 20257200.00p7258.65p7165.00p7220.00p138,561
Aug 19, 20257115.00p7255.00p7100.00p7255.00p147,468
Aug 18, 20257065.00p7120.00p7000.00p7115.00p106,278
Aug 15, 20257125.00p7150.00p7050.00p7070.00p159,510
Aug 14, 20257055.00p7085.00p7000.00p7065.00p106,301
Aug 13, 20256870.00p7120.00p6854.53p7050.00p372,636
Aug 12, 20256640.00p7200.00p6505.00p6845.00p463,755
Aug 11, 20256160.00p6200.00p6060.00p6060.00p79,257
Aug 8, 20256135.00p6150.00p6075.00p6150.00p121,827
Aug 7, 20256050.00p6185.00p6050.00p6140.00p112,528
Aug 6, 20256220.00p6220.00p6040.00p6065.00p188,476
Aug 5, 20256105.00p6205.00p6095.00p6155.00p143,840
Aug 4, 20256170.00p6245.00p6130.00p6130.00p184,128
Aug 1, 20256290.00p6330.00p6210.00p6235.00p92,398
Jul 31, 20256340.00p6552.26p6325.00p6345.00p163,869
Jul 30, 20256205.00p6330.32p6160.02p6330.00p159,366
Jul 29, 20256160.00p6250.00p6145.00p6195.00p94,379
Jul 28, 20256280.00p6310.00p6150.00p6160.00p79,218
Jul 25, 20256205.00p6245.00p6150.00p6200.00p183,927
Jul 24, 20256205.00p6251.40p6170.00p6230.00p89,740
Jul 23, 20256180.00p6256.80p6170.00p6185.00p119,097
Jul 22, 20256175.00p6190.00p6000.00p6100.00p164,837
Jul 21, 20256275.00p6290.00p6170.00p6200.00p153,546
Jul 18, 20256185.00p6242.99p6150.00p6205.00p284,130
Jul 17, 20256110.00p6165.00p6060.00p6145.00p93,038
Jul 16, 20255965.00p6100.00p5955.00p6020.00p106,561
Jul 15, 20256010.00p6130.00p6010.00p6040.00p211,127
Jul 14, 20256115.00p6150.00p6005.00p6020.00p96,506
Jul 11, 20256235.00p6280.00p6151.00p6180.00p114,140
Jul 10, 20256240.00p6405.00p6195.00p6335.00p123,143
Jul 9, 20256245.00p6245.00p6095.00p6190.00p186,441
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC141.9213.54
Renishaw PLC3,450.007.98
Inchcape PLC691.754.42
Molten Ventures PLC364.893.66
Relx PLC3,566.503.38
Raspberry Pi Holdings PLC407.203.35

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC198.30-13.18
C&C Group PLC151.50-6.25
Next PLC11,440.00-4.67
Watches Of Switzerland Group PLC356.00-3.05
Hochschild Mining PLC303.70-2.85
Ocado Group PLC221.88-2.55