Spire Healthcare Group plc (LON:SPI)
London
· Delayed Price · Currency is GBP · Price in GBX 191.60
+1.60 (0.84%)
At close: Mar 6, 2026
Spire Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 187.20 | 195.60 | 187.20 | 191.60 | 191.60 | 0.84% | 599,441 |
| Mar 5, 2026 | 190.40 | 196.00 | 182.27 | 190.00 | 190.00 | -2.46% | 2,624,731 |
| Mar 4, 2026 | 191.20 | 195.40 | 191.00 | 194.80 | 194.80 | 0.21% | 2,113,314 |
| Mar 3, 2026 | 195.60 | 196.00 | 187.46 | 194.40 | 194.40 | -1.22% | 1,377,965 |
| Mar 2, 2026 | 203.00 | 203.13 | 196.20 | 196.80 | 196.80 | -3.05% | 779,127 |
| Feb 27, 2026 | 202.50 | 204.50 | 200.50 | 203.00 | 203.00 | 0.25% | 811,446 |
| Feb 26, 2026 | 193.80 | 203.00 | 191.60 | 202.50 | 202.50 | 4.71% | 2,135,124 |
| Feb 25, 2026 | 196.80 | 197.40 | 193.00 | 193.40 | 193.40 | -1.53% | 762,081 |
| Feb 24, 2026 | 198.00 | 199.00 | 195.40 | 196.40 | 196.40 | -1.11% | 972,549 |
| Feb 23, 2026 | 200.00 | 201.00 | 198.00 | 198.60 | 198.60 | -0.70% | 565,611 |
| Feb 20, 2026 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | - | 1,033,197 |
| Feb 19, 2026 | 201.50 | 204.50 | 199.60 | 200.00 | 200.00 | -1.23% | 547,328 |
| Feb 18, 2026 | 197.60 | 207.25 | 197.60 | 202.50 | 202.50 | - | 2,761,916 |
| Feb 17, 2026 | 200.00 | 202.50 | 197.60 | 202.50 | 202.50 | 0.75% | 1,230,055 |
| Feb 16, 2026 | 206.50 | 207.00 | 199.00 | 201.00 | 201.00 | -1.95% | 710,258 |
| Feb 13, 2026 | 202.50 | 206.50 | 199.20 | 205.00 | 205.00 | 3.02% | 2,218,695 |
| Feb 12, 2026 | 202.50 | 204.00 | 199.00 | 199.00 | 199.00 | - | 1,024,304 |
| Feb 11, 2026 | 202.50 | 204.50 | 198.60 | 199.00 | 199.00 | -1.73% | 911,109 |
| Feb 10, 2026 | 200.00 | 205.00 | 200.00 | 202.50 | 202.50 | 1.00% | 887,858 |
| Feb 9, 2026 | 202.00 | 206.50 | 199.60 | 200.50 | 200.50 | -1.72% | 636,867 |
| Feb 6, 2026 | 201.00 | 205.00 | 199.32 | 204.00 | 204.00 | 0.99% | 660,313 |
| Feb 5, 2026 | 206.00 | 206.00 | 200.50 | 202.00 | 202.00 | -0.74% | 1,314,866 |
| Feb 4, 2026 | 203.00 | 206.50 | 202.00 | 203.50 | 203.50 | -0.25% | 1,344,579 |
| Feb 3, 2026 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | -1.92% | 816,973 |
| Feb 2, 2026 | 208.00 | 208.50 | 204.45 | 208.00 | 208.00 | 1.96% | 1,178,971 |
| Jan 30, 2026 | 205.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.49% | 2,484,071 |
| Jan 29, 2026 | 210.50 | 212.50 | 205.00 | 205.00 | 205.00 | -2.38% | 2,436,163 |
| Jan 28, 2026 | 207.50 | 211.00 | 205.50 | 210.00 | 210.00 | 1.94% | 1,323,663 |
| Jan 27, 2026 | 212.00 | 213.50 | 204.00 | 206.00 | 206.00 | -1.90% | 2,450,511 |
| Jan 26, 2026 | 211.50 | 215.00 | 202.00 | 210.00 | 210.00 | 17.85% | 8,311,230 |
| Jan 23, 2026 | 178.20 | 182.00 | 175.00 | 178.20 | 178.20 | -0.89% | 1,165,027 |
| Jan 22, 2026 | 181.60 | 182.20 | 177.76 | 179.80 | 179.80 | 0.90% | 1,622,885 |
| Jan 21, 2026 | 179.00 | 180.20 | 172.60 | 178.20 | 178.20 | -0.34% | 2,032,252 |
| Jan 20, 2026 | 177.00 | 180.40 | 177.00 | 178.80 | 178.80 | -0.67% | 825,886 |
| Jan 19, 2026 | 181.80 | 181.80 | 175.20 | 180.00 | 180.00 | -0.55% | 1,411,544 |
| Jan 16, 2026 | 178.00 | 185.00 | 178.00 | 181.00 | 181.00 | 0.67% | 1,057,075 |
| Jan 15, 2026 | 181.00 | 181.00 | 178.60 | 179.80 | 179.80 | 0.22% | 1,070,587 |
| Jan 14, 2026 | 185.00 | 185.00 | 178.40 | 179.40 | 179.40 | -1.64% | 3,118,200 |
| Jan 13, 2026 | 175.00 | 182.40 | 175.00 | 182.40 | 182.40 | 3.64% | 4,270,773 |
| Jan 12, 2026 | 171.00 | 177.00 | 171.00 | 176.00 | 176.00 | 1.15% | 1,740,476 |
| Jan 9, 2026 | 173.00 | 175.60 | 169.60 | 174.00 | 174.00 | 0.35% | 2,130,223 |
| Jan 8, 2026 | 169.00 | 173.40 | 169.00 | 173.40 | 173.40 | 1.76% | 9,921,316 |
| Jan 7, 2026 | 174.00 | 174.00 | 168.80 | 170.40 | 170.40 | -0.93% | 1,937,328 |
| Jan 6, 2026 | 170.00 | 172.60 | 168.60 | 172.00 | 172.00 | 1.53% | 6,940,046 |
| Jan 5, 2026 | 170.00 | 170.00 | 166.00 | 169.40 | 169.40 | 0.24% | 1,309,451 |
| Jan 2, 2026 | 170.00 | 171.00 | 166.40 | 169.00 | 169.00 | 1.20% | 5,291,658 |
| Dec 31, 2025 | 165.80 | 167.40 | 165.00 | 167.00 | 167.00 | 0.12% | 223,550 |
| Dec 30, 2025 | 166.80 | 168.03 | 164.96 | 166.80 | 166.80 | - | 581,538 |
| Dec 29, 2025 | 164.00 | 167.00 | 164.00 | 166.80 | 166.80 | 0.60% | 260,118 |
| Dec 24, 2025 | 171.00 | 171.00 | 165.80 | 165.80 | 165.80 | -0.96% | 172,445 |
| Dec 23, 2025 | 169.00 | 169.00 | 165.60 | 167.40 | 167.40 | 0.84% | 303,368 |
| Dec 22, 2025 | 164.00 | 168.20 | 164.00 | 166.00 | 166.00 | -0.84% | 466,229 |
| Dec 19, 2025 | 167.20 | 169.60 | 165.80 | 167.40 | 167.40 | -0.36% | 1,660,430 |
| Dec 18, 2025 | 169.00 | 169.00 | 165.80 | 168.00 | 168.00 | 1.08% | 577,178 |
| Dec 17, 2025 | 166.40 | 167.20 | 164.80 | 166.20 | 166.20 | 0.36% | 672,651 |
| Dec 16, 2025 | 169.40 | 169.40 | 164.80 | 165.60 | 165.60 | 0.12% | 778,716 |
| Dec 15, 2025 | 169.00 | 170.84 | 165.40 | 165.40 | 165.40 | -1.90% | 3,384,986 |
| Dec 12, 2025 | 170.60 | 170.80 | 167.60 | 168.60 | 168.60 | -0.35% | 1,015,159 |
| Dec 11, 2025 | 170.60 | 170.60 | 167.12 | 169.20 | 169.20 | -0.12% | 1,011,470 |
| Dec 10, 2025 | 171.00 | 171.00 | 167.80 | 169.40 | 169.40 | 0.95% | 1,676,908 |
| Dec 9, 2025 | 176.00 | 177.40 | 167.80 | 167.80 | 167.80 | -3.56% | 4,807,967 |
| Dec 8, 2025 | 173.60 | 176.60 | 171.20 | 174.00 | 174.00 | -1.25% | 5,098,618 |
| Dec 5, 2025 | 181.20 | 187.53 | 175.00 | 176.20 | 176.20 | -2.76% | 4,524,365 |
| Dec 4, 2025 | 182.40 | 189.40 | 179.14 | 181.20 | 181.20 | -2.48% | 4,333,782 |
| Dec 3, 2025 | 206.00 | 206.00 | 185.00 | 185.80 | 185.80 | -16.87% | 8,596,250 |
| Dec 2, 2025 | 223.50 | 229.00 | 222.85 | 223.50 | 223.50 | -1.32% | 312,338 |
| Dec 1, 2025 | 234.00 | 234.00 | 224.50 | 226.50 | 226.50 | -1.31% | 312,741 |
| Nov 28, 2025 | 229.00 | 230.00 | 227.50 | 229.50 | 229.50 | 0.22% | 434,179 |
| Nov 27, 2025 | 225.00 | 229.59 | 221.00 | 229.00 | 229.00 | 2.23% | 444,846 |
| Nov 26, 2025 | 231.00 | 231.00 | 221.00 | 224.00 | 224.00 | -0.88% | 1,825,144 |
| Nov 25, 2025 | 221.50 | 231.50 | 218.50 | 226.00 | 226.00 | 1.80% | 462,566 |
| Nov 24, 2025 | 225.00 | 227.00 | 218.63 | 222.00 | 222.00 | -0.67% | 1,219,342 |
| Nov 21, 2025 | 219.50 | 223.50 | 218.00 | 223.50 | 223.50 | 1.13% | 1,246,033 |
| Nov 20, 2025 | 222.00 | 225.00 | 220.50 | 221.00 | 221.00 | - | 472,301 |
| Nov 19, 2025 | 225.50 | 225.50 | 220.50 | 221.00 | 221.00 | -0.67% | 413,360 |
| Nov 18, 2025 | 224.00 | 224.50 | 219.00 | 222.50 | 222.50 | -1.55% | 683,254 |
| Nov 17, 2025 | 225.00 | 229.50 | 222.82 | 226.00 | 226.00 | 0.44% | 156,160 |
| Nov 14, 2025 | 225.00 | 226.00 | 221.68 | 225.00 | 225.00 | - | 1,405,702 |
| Nov 13, 2025 | 230.00 | 230.50 | 225.00 | 225.00 | 225.00 | -1.32% | 519,674 |
| Nov 12, 2025 | 229.00 | 229.50 | 227.00 | 228.00 | 228.00 | -0.44% | 334,822 |
| Nov 11, 2025 | 226.50 | 229.00 | 226.00 | 229.00 | 229.00 | 1.10% | 669,726 |
| Nov 10, 2025 | 225.00 | 229.00 | 225.00 | 226.50 | 226.50 | 0.22% | 270,870 |
| Nov 7, 2025 | 226.00 | 229.00 | 225.00 | 226.00 | 226.00 | 0.22% | 305,016 |
| Nov 6, 2025 | 232.00 | 232.00 | 225.50 | 225.50 | 225.50 | -1.96% | 416,680 |
| Nov 5, 2025 | 229.50 | 231.00 | 228.00 | 230.00 | 230.00 | -0.22% | 263,753 |
| Nov 4, 2025 | 235.00 | 235.00 | 226.50 | 230.50 | 230.50 | -1.07% | 826,039 |
| Nov 3, 2025 | 237.00 | 237.00 | 231.00 | 233.00 | 233.00 | -0.64% | 300,604 |
| Oct 31, 2025 | 237.00 | 237.00 | 233.50 | 234.50 | 234.50 | -0.85% | 392,777 |
| Oct 30, 2025 | 241.00 | 241.00 | 232.50 | 236.50 | 236.50 | 0.42% | 545,919 |
| Oct 29, 2025 | 235.00 | 238.50 | 235.00 | 235.50 | 235.50 | -0.63% | 414,616 |
| Oct 28, 2025 | 244.00 | 244.00 | 236.50 | 237.00 | 237.00 | -0.84% | 806,290 |
| Oct 27, 2025 | 245.00 | 245.00 | 238.00 | 239.00 | 239.00 | -1.24% | 870,560 |
| Oct 24, 2025 | 241.50 | 242.00 | 237.50 | 242.00 | 242.00 | 0.83% | 514,508 |
| Oct 23, 2025 | 243.50 | 245.00 | 239.00 | 240.00 | 240.00 | -1.23% | 3,145,036 |
| Oct 22, 2025 | 230.00 | 243.04 | 230.00 | 243.00 | 243.00 | 4.07% | 3,217,989 |
| Oct 21, 2025 | 238.50 | 239.00 | 232.00 | 233.50 | 233.50 | -1.06% | 399,605 |
| Oct 20, 2025 | 240.00 | 240.00 | 234.50 | 236.00 | 236.00 | -0.42% | 1,051,338 |
| Oct 17, 2025 | 236.00 | 241.50 | 235.50 | 237.00 | 237.00 | -1.46% | 529,171 |
| Oct 16, 2025 | 246.00 | 246.00 | 238.00 | 240.50 | 240.50 | -0.62% | 688,344 |
| Oct 15, 2025 | 243.50 | 244.00 | 238.00 | 242.00 | 242.00 | 0.21% | 341,317 |