Spirax Group plc (LON:SPX)
London
· Delayed Price · Currency is GBP · Price in GBX 7,170.00
-240.00 (-3.24%)
At close: Mar 6, 2026
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,485.00 | 7,520.00 | 7,170.00 | 7,170.00 | 7,170.00 | -3.24% | 180,146 |
| Mar 5, 2026 | 7,420.00 | 7,610.00 | 7,410.00 | 7,410.00 | 7,410.00 | -1.79% | 480,068 |
| Mar 4, 2026 | 7,470.00 | 7,575.00 | 7,405.87 | 7,545.00 | 7,545.00 | 0.73% | 211,327 |
| Mar 3, 2026 | 7,720.00 | 7,720.00 | 7,395.00 | 7,490.00 | 7,490.00 | -3.73% | 218,667 |
| Mar 2, 2026 | 7,805.00 | 7,810.00 | 7,620.00 | 7,780.00 | 7,780.00 | -1.58% | 141,133 |
| Feb 27, 2026 | 7,930.00 | 7,995.00 | 7,890.00 | 7,905.00 | 7,905.00 | 0.13% | 285,689 |
| Feb 26, 2026 | 7,840.00 | 7,940.00 | 7,815.00 | 7,895.00 | 7,895.00 | 0.70% | 184,014 |
| Feb 25, 2026 | 7,925.00 | 7,950.00 | 7,840.00 | 7,840.00 | 7,840.00 | -1.01% | 128,646 |
| Feb 24, 2026 | 7,825.00 | 8,005.00 | 7,800.00 | 7,920.00 | 7,920.00 | 1.34% | 302,248 |
| Feb 23, 2026 | 7,865.00 | 7,910.00 | 7,795.00 | 7,815.00 | 7,815.00 | -1.01% | 178,906 |
| Feb 20, 2026 | 7,840.00 | 7,995.00 | 7,805.00 | 7,895.00 | 7,895.00 | 1.15% | 199,649 |
| Feb 19, 2026 | 7,875.00 | 7,914.15 | 7,775.00 | 7,805.00 | 7,805.00 | -0.89% | 300,648 |
| Feb 18, 2026 | 7,815.00 | 7,875.00 | 7,745.00 | 7,875.00 | 7,875.00 | 1.35% | 180,941 |
| Feb 17, 2026 | 7,730.00 | 7,775.00 | 7,616.09 | 7,770.00 | 7,770.00 | 0.52% | 266,159 |
| Feb 16, 2026 | 7,695.00 | 7,760.00 | 7,630.00 | 7,730.00 | 7,730.00 | 0.65% | 343,025 |
| Feb 13, 2026 | 7,750.00 | 7,770.00 | 7,635.00 | 7,680.00 | 7,680.00 | -1.03% | 334,395 |
| Feb 12, 2026 | 8,000.00 | 8,050.00 | 7,735.00 | 7,760.00 | 7,760.00 | -2.51% | 314,741 |
| Feb 11, 2026 | 7,790.00 | 7,997.50 | 7,660.00 | 7,960.00 | 7,960.00 | 1.79% | 223,638 |
| Feb 10, 2026 | 7,615.00 | 7,820.00 | 7,590.00 | 7,820.00 | 7,820.00 | 3.37% | 422,569 |
| Feb 9, 2026 | 7,410.00 | 7,565.00 | 7,385.00 | 7,565.00 | 7,565.00 | 2.23% | 181,597 |
| Feb 6, 2026 | 7,240.00 | 7,400.00 | 7,165.00 | 7,400.00 | 7,400.00 | 1.58% | 115,725 |
| Feb 5, 2026 | 7,385.00 | 7,400.00 | 7,235.00 | 7,285.00 | 7,285.00 | -1.29% | 125,403 |
| Feb 4, 2026 | 7,305.00 | 7,410.00 | 7,215.00 | 7,380.00 | 7,380.00 | 1.30% | 139,192 |
| Feb 3, 2026 | 7,420.00 | 7,470.00 | 7,215.00 | 7,285.00 | 7,285.00 | -0.95% | 128,123 |
| Feb 2, 2026 | 7,220.00 | 7,355.00 | 7,220.00 | 7,355.00 | 7,355.00 | 1.24% | 118,455 |
| Jan 30, 2026 | 7,285.00 | 7,362.50 | 7,210.00 | 7,265.00 | 7,265.00 | -0.95% | 167,161 |
| Jan 29, 2026 | 7,395.00 | 7,430.00 | 7,280.00 | 7,335.00 | 7,335.00 | 0.07% | 227,642 |
| Jan 28, 2026 | 7,365.00 | 7,511.98 | 7,280.00 | 7,330.00 | 7,330.00 | -0.81% | 294,745 |
| Jan 27, 2026 | 7,280.00 | 7,485.00 | 7,255.00 | 7,390.00 | 7,390.00 | 2.43% | 220,306 |
| Jan 26, 2026 | 7,170.00 | 7,285.00 | 7,135.00 | 7,215.00 | 7,215.00 | 0.70% | 104,393 |
| Jan 23, 2026 | 7,340.00 | 7,375.00 | 7,125.00 | 7,165.00 | 7,165.00 | -2.78% | 99,024 |
| Jan 22, 2026 | 7,215.00 | 7,395.00 | 7,190.00 | 7,370.00 | 7,370.00 | 3.08% | 183,505 |
| Jan 21, 2026 | 7,015.00 | 7,150.00 | 6,995.00 | 7,150.00 | 7,150.00 | 1.85% | 197,766 |
| Jan 20, 2026 | 6,980.00 | 7,020.00 | 6,810.00 | 7,020.00 | 7,020.00 | -0.43% | 132,092 |
| Jan 19, 2026 | 7,100.00 | 7,110.00 | 6,970.00 | 7,050.00 | 7,050.00 | -1.88% | 100,820 |
| Jan 16, 2026 | 7,280.00 | 7,280.00 | 7,170.00 | 7,185.00 | 7,185.00 | -0.96% | 174,134 |
| Jan 15, 2026 | 7,045.00 | 7,270.00 | 7,035.00 | 7,255.00 | 7,255.00 | 2.76% | 327,605 |
| Jan 14, 2026 | 7,065.00 | 7,085.00 | 6,925.00 | 7,060.00 | 7,060.00 | 0.64% | 157,072 |
| Jan 13, 2026 | 7,130.00 | 7,130.00 | 6,985.00 | 7,015.00 | 7,015.00 | -1.41% | 110,715 |
| Jan 12, 2026 | 7,115.00 | 7,155.00 | 7,070.00 | 7,115.00 | 7,115.00 | 0.07% | 78,983 |
| Jan 9, 2026 | 6,985.00 | 7,110.00 | 6,960.00 | 7,110.00 | 7,110.00 | 2.45% | 109,170 |
| Jan 8, 2026 | 6,910.00 | 7,000.00 | 6,840.00 | 6,940.00 | 6,940.00 | -0.14% | 139,622 |
| Jan 7, 2026 | 7,010.00 | 7,010.00 | 6,890.00 | 6,950.00 | 6,950.00 | -0.22% | 274,918 |
| Jan 6, 2026 | 6,850.00 | 6,965.00 | 6,640.00 | 6,965.00 | 6,965.00 | 1.60% | 161,024 |
| Jan 5, 2026 | 6,895.00 | 6,975.00 | 6,765.00 | 6,855.00 | 6,855.00 | 0.22% | 107,181 |
| Jan 2, 2026 | 6,985.00 | 6,985.00 | 6,770.00 | 6,840.00 | 6,840.00 | 0.29% | 171,158 |
| Dec 31, 2025 | 6,890.00 | 6,950.00 | 6,805.00 | 6,820.00 | 6,820.00 | -0.58% | 32,889 |
| Dec 30, 2025 | 6,835.00 | 6,860.00 | 6,795.00 | 6,860.00 | 6,860.00 | 0.66% | 47,942 |
| Dec 29, 2025 | 6,805.00 | 6,825.00 | 6,740.00 | 6,815.00 | 6,815.00 | 0.59% | 84,953 |
| Dec 24, 2025 | 6,730.00 | 6,800.00 | 6,730.00 | 6,775.00 | 6,775.00 | - | 28,955 |
| Dec 23, 2025 | 6,820.00 | 6,845.00 | 6,765.00 | 6,775.00 | 6,775.00 | -0.73% | 55,581 |
| Dec 22, 2025 | 6,780.00 | 6,851.75 | 6,755.00 | 6,825.00 | 6,825.00 | -0.36% | 80,497 |
| Dec 19, 2025 | 6,720.00 | 6,855.00 | 6,665.00 | 6,850.00 | 6,850.00 | 1.78% | 367,312 |
| Dec 18, 2025 | 6,650.00 | 6,770.00 | 6,595.00 | 6,730.00 | 6,730.00 | 1.13% | 309,967 |
| Dec 17, 2025 | 6,650.00 | 6,710.00 | 6,615.00 | 6,655.00 | 6,655.00 | 0.08% | 226,546 |
| Dec 16, 2025 | 6,715.00 | 6,765.00 | 6,630.00 | 6,650.00 | 6,650.00 | -1.63% | 285,081 |
| Dec 15, 2025 | 6,730.00 | 6,830.00 | 6,700.00 | 6,760.00 | 6,760.00 | 0.45% | 146,429 |
| Dec 12, 2025 | 6,810.00 | 6,850.00 | 6,700.00 | 6,730.00 | 6,730.00 | -0.96% | 115,697 |
| Dec 11, 2025 | 6,800.00 | 6,850.00 | 6,755.00 | 6,795.00 | 6,795.00 | 0.44% | 228,245 |
| Dec 10, 2025 | 6,750.00 | 6,810.00 | 6,740.00 | 6,765.00 | 6,765.00 | -0.29% | 121,612 |
| Dec 9, 2025 | 6,840.00 | 6,902.50 | 6,772.50 | 6,785.00 | 6,785.00 | -1.02% | 158,141 |
| Dec 8, 2025 | 6,900.00 | 6,950.00 | 6,855.00 | 6,855.00 | 6,855.00 | -0.58% | 131,290 |
| Dec 5, 2025 | 6,900.00 | 6,975.00 | 6,880.00 | 6,895.00 | 6,895.00 | -0.36% | 85,632 |
| Dec 4, 2025 | 6,750.00 | 6,965.00 | 6,750.00 | 6,920.00 | 6,920.00 | 2.98% | 129,399 |
| Dec 3, 2025 | 6,690.00 | 6,765.00 | 6,670.00 | 6,720.00 | 6,720.00 | 1.20% | 210,203 |
| Dec 2, 2025 | 6,665.00 | 6,665.00 | 6,550.00 | 6,640.00 | 6,640.00 | -0.15% | 157,386 |
| Dec 1, 2025 | 6,650.00 | 6,695.00 | 6,550.00 | 6,650.00 | 6,650.00 | -0.82% | 130,106 |
| Nov 28, 2025 | 6,770.00 | 6,770.00 | 6,670.00 | 6,705.00 | 6,705.00 | -0.22% | 120,907 |
| Nov 27, 2025 | 6,785.00 | 6,810.00 | 6,720.00 | 6,720.00 | 6,720.00 | -0.74% | 114,037 |
| Nov 26, 2025 | 6,785.00 | 6,815.00 | 6,725.00 | 6,770.00 | 6,770.00 | -0.07% | 79,878 |
| Nov 25, 2025 | 6,740.00 | 6,785.00 | 6,660.00 | 6,775.00 | 6,775.00 | 0.44% | 107,587 |
| Nov 24, 2025 | 6,775.00 | 6,865.00 | 6,745.00 | 6,745.00 | 6,745.00 | - | 436,282 |
| Nov 21, 2025 | 6,635.00 | 6,780.00 | 6,610.00 | 6,745.00 | 6,745.00 | - | 245,815 |
| Nov 20, 2025 | 6,920.00 | 6,970.00 | 6,745.00 | 6,745.00 | 6,745.00 | -1.32% | 107,774 |
| Nov 19, 2025 | 6,760.00 | 6,915.00 | 6,755.00 | 6,835.00 | 6,835.00 | 1.18% | 402,894 |
| Nov 18, 2025 | 6,665.00 | 6,785.00 | 6,650.00 | 6,755.00 | 6,755.00 | -0.73% | 213,714 |
| Nov 17, 2025 | 6,915.00 | 6,916.59 | 6,805.00 | 6,805.00 | 6,805.00 | -1.80% | 117,458 |
| Nov 14, 2025 | 7,080.00 | 7,105.00 | 6,920.00 | 6,930.00 | 6,930.00 | -3.21% | 213,290 |
| Nov 13, 2025 | 7,200.00 | 7,450.00 | 7,138.60 | 7,160.00 | 7,160.00 | 1.06% | 197,640 |
| Nov 12, 2025 | 7,045.00 | 7,090.00 | 7,010.00 | 7,085.00 | 7,085.00 | 0.21% | 169,272 |
| Nov 11, 2025 | 7,035.00 | 7,120.00 | 7,005.00 | 7,070.00 | 7,070.00 | 1.29% | 181,742 |
| Nov 10, 2025 | 6,965.00 | 7,030.00 | 6,930.00 | 6,980.00 | 6,980.00 | 1.09% | 457,992 |
| Nov 7, 2025 | 7,050.00 | 7,090.00 | 6,840.00 | 6,905.00 | 6,905.00 | -1.99% | 121,045 |
| Nov 6, 2025 | 7,140.00 | 7,260.00 | 7,015.00 | 7,045.00 | 7,045.00 | -1.47% | 150,513 |
| Nov 5, 2025 | 7,000.00 | 7,150.00 | 6,960.00 | 7,150.00 | 7,150.00 | 1.71% | 259,907 |
| Nov 4, 2025 | 7,055.00 | 7,130.00 | 7,015.00 | 7,030.00 | 7,030.00 | -1.40% | 168,698 |
| Nov 3, 2025 | 7,075.00 | 7,155.00 | 7,065.38 | 7,130.00 | 7,130.00 | 0.49% | 144,039 |
| Oct 31, 2025 | 7,170.00 | 7,185.00 | 7,080.00 | 7,095.00 | 7,095.00 | -1.32% | 129,364 |
| Oct 30, 2025 | 7,170.00 | 7,210.00 | 7,135.00 | 7,190.00 | 7,190.00 | 0.21% | 129,041 |
| Oct 29, 2025 | 7,080.00 | 7,205.00 | 7,017.30 | 7,175.00 | 7,175.00 | 0.99% | 205,110 |
| Oct 28, 2025 | 7,310.00 | 7,345.00 | 7,100.00 | 7,105.00 | 7,105.00 | 1.21% | 299,318 |
| Oct 27, 2025 | 6,995.00 | 7,080.00 | 6,990.00 | 7,020.00 | 7,020.00 | 0.14% | 110,818 |
| Oct 24, 2025 | 6,960.00 | 7,020.00 | 6,930.00 | 7,010.00 | 7,010.00 | 1.08% | 87,288 |
| Oct 23, 2025 | 6,905.00 | 6,975.00 | 6,885.00 | 6,935.00 | 6,935.00 | -0.64% | 91,877 |
| Oct 22, 2025 | 6,920.00 | 7,000.00 | 6,840.00 | 6,980.00 | 6,980.00 | 0.79% | 156,909 |
| Oct 21, 2025 | 6,865.00 | 6,970.00 | 6,800.00 | 6,925.00 | 6,925.00 | 1.32% | 240,405 |
| Oct 20, 2025 | 6,885.00 | 6,910.00 | 6,770.00 | 6,835.00 | 6,835.00 | -0.07% | 312,998 |
| Oct 17, 2025 | 6,720.00 | 6,905.00 | 6,685.00 | 6,840.00 | 6,840.00 | 0.37% | 197,911 |
| Oct 16, 2025 | 6,690.00 | 6,845.00 | 6,680.00 | 6,815.00 | 6,815.00 | 2.33% | 150,953 |
| Oct 15, 2025 | 6,675.00 | 6,735.00 | 6,572.90 | 6,660.00 | 6,611.10 | 0.23% | 617,765 |