Spirax Group plc (LON:SPX)
London
· Delayed Price · Currency is GBP · Price in GBX 7,198.00
-188.00 (-2.55%)
Apr 28, 2026, 4:50 PM GMT
Spirax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,532.00 | 7,532.00 | 7,186.00 | 7,198.00 | 7,198.00 | -2.55% | 321,660 |
| Apr 27, 2026 | 7,342.00 | 7,396.00 | 7,322.00 | 7,386.00 | 7,386.00 | 0.41% | 160,593 |
| Apr 24, 2026 | 7,224.00 | 7,420.00 | 7,224.00 | 7,356.00 | 7,356.00 | -0.68% | 300,391 |
| Apr 23, 2026 | 7,230.00 | 7,410.00 | 7,230.00 | 7,406.00 | 7,406.00 | -0.62% | 120,148 |
| Apr 22, 2026 | 7,542.00 | 7,560.00 | 7,452.00 | 7,452.00 | 7,330.90 | -0.53% | 212,709 |
| Apr 21, 2026 | 7,452.00 | 7,514.00 | 7,403.86 | 7,492.00 | 7,370.25 | 0.48% | 192,148 |
| Apr 20, 2026 | 7,592.00 | 7,622.00 | 7,420.00 | 7,456.00 | 7,334.84 | -2.66% | 215,210 |
| Apr 17, 2026 | 7,532.00 | 7,714.00 | 7,474.00 | 7,660.00 | 7,535.52 | 2.30% | 171,240 |
| Apr 16, 2026 | 7,412.00 | 7,524.00 | 7,388.00 | 7,488.00 | 7,366.32 | 1.22% | 87,211 |
| Apr 15, 2026 | 7,430.00 | 7,490.00 | 7,324.00 | 7,398.00 | 7,277.78 | -0.51% | 153,459 |
| Apr 14, 2026 | 7,352.00 | 7,544.00 | 7,352.00 | 7,436.00 | 7,315.16 | 1.45% | 266,183 |
| Apr 13, 2026 | 7,306.00 | 7,388.00 | 7,292.00 | 7,330.00 | 7,210.88 | -1.19% | 312,462 |
| Apr 10, 2026 | 7,334.00 | 7,508.00 | 7,300.00 | 7,418.00 | 7,297.45 | 1.31% | 183,722 |
| Apr 9, 2026 | 7,230.00 | 7,348.00 | 7,198.00 | 7,322.00 | 7,203.01 | 1.10% | 184,083 |
| Apr 8, 2026 | 7,300.00 | 7,306.00 | 7,008.00 | 7,242.00 | 7,124.31 | 8.45% | 188,686 |
| Apr 7, 2026 | 6,876.00 | 6,942.00 | 6,638.00 | 6,678.00 | 6,569.48 | -3.01% | 162,375 |
| Apr 2, 2026 | 6,855.00 | 6,940.00 | 6,740.00 | 6,885.00 | 6,773.11 | -1.22% | 108,303 |
| Apr 1, 2026 | 6,830.00 | 6,970.00 | 6,785.00 | 6,970.00 | 6,856.73 | 4.42% | 294,768 |
| Mar 31, 2026 | 6,585.00 | 6,682.31 | 6,570.00 | 6,675.00 | 6,566.53 | 1.14% | 202,236 |
| Mar 30, 2026 | 6,545.00 | 6,675.00 | 6,545.00 | 6,600.00 | 6,492.75 | 0.08% | 124,107 |
| Mar 27, 2026 | 6,725.00 | 6,750.00 | 6,595.00 | 6,595.00 | 6,487.83 | -1.49% | 154,087 |
| Mar 26, 2026 | 6,700.00 | 6,750.00 | 6,660.57 | 6,695.00 | 6,586.20 | -0.45% | 142,984 |
| Mar 25, 2026 | 6,720.00 | 6,805.00 | 6,575.00 | 6,725.00 | 6,615.71 | 1.05% | 296,473 |
| Mar 24, 2026 | 6,645.00 | 6,675.00 | 6,560.00 | 6,655.00 | 6,546.85 | 0.68% | 152,283 |
| Mar 23, 2026 | 6,290.00 | 6,740.00 | 6,244.22 | 6,610.00 | 6,502.58 | 2.72% | 291,625 |
| Mar 20, 2026 | 6,575.00 | 6,615.00 | 6,390.00 | 6,435.00 | 6,330.43 | -1.38% | 578,577 |
| Mar 19, 2026 | 6,670.00 | 6,710.00 | 6,505.00 | 6,525.00 | 6,418.96 | -3.97% | 205,294 |
| Mar 18, 2026 | 6,755.00 | 6,860.00 | 6,710.00 | 6,795.00 | 6,684.58 | 1.42% | 291,653 |
| Mar 17, 2026 | 6,600.00 | 6,720.00 | 6,475.00 | 6,700.00 | 6,591.12 | 1.06% | 397,646 |
| Mar 16, 2026 | 6,845.00 | 6,845.00 | 6,595.00 | 6,630.00 | 6,522.26 | -2.71% | 196,047 |
| Mar 13, 2026 | 7,100.00 | 7,125.00 | 6,815.00 | 6,815.00 | 6,704.25 | -5.02% | 344,303 |
| Mar 12, 2026 | 7,120.00 | 7,205.00 | 7,040.00 | 7,175.00 | 7,058.40 | 0.77% | 297,356 |
| Mar 11, 2026 | 7,205.00 | 7,280.00 | 7,079.05 | 7,120.00 | 7,004.30 | -2.60% | 410,893 |
| Mar 10, 2026 | 7,290.00 | 7,650.00 | 7,227.16 | 7,310.00 | 7,191.21 | 3.61% | 569,362 |
| Mar 9, 2026 | 6,930.00 | 7,055.00 | 6,795.00 | 7,055.00 | 6,940.35 | -1.60% | 527,046 |
| Mar 6, 2026 | 7,485.00 | 7,520.00 | 7,170.00 | 7,170.00 | 7,053.48 | -3.24% | 454,147 |
| Mar 5, 2026 | 7,420.00 | 7,610.00 | 7,410.00 | 7,410.00 | 7,289.58 | -1.79% | 480,069 |
| Mar 4, 2026 | 7,470.00 | 7,575.00 | 7,405.87 | 7,545.00 | 7,422.39 | 0.73% | 211,327 |
| Mar 3, 2026 | 7,720.00 | 7,720.00 | 7,395.00 | 7,490.00 | 7,368.28 | -3.73% | 218,667 |
| Mar 2, 2026 | 7,805.00 | 7,810.00 | 7,620.00 | 7,780.00 | 7,653.57 | -1.58% | 141,138 |
| Feb 27, 2026 | 7,930.00 | 7,995.00 | 7,890.00 | 7,905.00 | 7,776.54 | 0.13% | 285,689 |
| Feb 26, 2026 | 7,840.00 | 7,940.00 | 7,815.00 | 7,895.00 | 7,766.70 | 0.70% | 184,014 |
| Feb 25, 2026 | 7,925.00 | 7,958.30 | 7,840.00 | 7,840.00 | 7,712.59 | -1.01% | 185,396 |
| Feb 24, 2026 | 7,825.00 | 8,005.00 | 7,800.00 | 7,920.00 | 7,791.29 | 1.34% | 302,248 |
| Feb 23, 2026 | 7,865.00 | 7,910.00 | 7,795.00 | 7,815.00 | 7,688.00 | -1.01% | 178,906 |
| Feb 20, 2026 | 7,840.00 | 7,995.00 | 7,805.00 | 7,895.00 | 7,766.70 | 1.15% | 199,649 |
| Feb 19, 2026 | 7,875.00 | 7,914.15 | 7,775.00 | 7,805.00 | 7,678.16 | -0.89% | 300,648 |
| Feb 18, 2026 | 7,815.00 | 7,875.00 | 7,745.00 | 7,875.00 | 7,747.03 | 1.35% | 180,941 |
| Feb 17, 2026 | 7,730.00 | 7,775.00 | 7,616.09 | 7,770.00 | 7,643.73 | 0.52% | 269,049 |
| Feb 16, 2026 | 7,695.00 | 7,760.00 | 7,630.00 | 7,730.00 | 7,604.38 | 0.65% | 343,025 |
| Feb 13, 2026 | 7,750.00 | 7,770.00 | 7,635.00 | 7,680.00 | 7,555.19 | -1.03% | 334,397 |
| Feb 12, 2026 | 8,000.00 | 8,050.00 | 7,735.00 | 7,760.00 | 7,633.89 | -2.51% | 314,741 |
| Feb 11, 2026 | 7,790.00 | 7,997.50 | 7,660.00 | 7,960.00 | 7,830.64 | 1.79% | 247,815 |
| Feb 10, 2026 | 7,615.00 | 7,820.00 | 7,590.00 | 7,820.00 | 7,692.92 | 3.37% | 422,569 |
| Feb 9, 2026 | 7,410.00 | 7,565.00 | 7,385.00 | 7,565.00 | 7,442.06 | 2.23% | 181,597 |
| Feb 6, 2026 | 7,240.00 | 7,400.00 | 7,160.00 | 7,400.00 | 7,279.75 | 1.58% | 115,724 |
| Feb 5, 2026 | 7,385.00 | 7,400.00 | 7,235.00 | 7,285.00 | 7,166.61 | -1.29% | 125,403 |
| Feb 4, 2026 | 7,305.00 | 7,410.00 | 7,215.00 | 7,380.00 | 7,260.07 | 1.30% | 196,828 |
| Feb 3, 2026 | 7,420.00 | 7,470.00 | 7,215.00 | 7,285.00 | 7,166.61 | -0.95% | 128,123 |
| Feb 2, 2026 | 7,220.00 | 7,355.00 | 7,220.00 | 7,355.00 | 7,235.48 | 1.24% | 118,455 |
| Jan 30, 2026 | 7,285.00 | 7,362.50 | 7,210.00 | 7,265.00 | 7,146.94 | -0.95% | 167,161 |
| Jan 29, 2026 | 7,395.00 | 7,430.00 | 7,280.00 | 7,335.00 | 7,215.80 | 0.07% | 227,642 |
| Jan 28, 2026 | 7,365.00 | 7,511.98 | 7,280.00 | 7,330.00 | 7,210.88 | -0.81% | 294,745 |
| Jan 27, 2026 | 7,280.00 | 7,485.00 | 7,255.00 | 7,390.00 | 7,269.91 | 2.43% | 220,792 |
| Jan 26, 2026 | 7,170.00 | 7,285.00 | 7,135.00 | 7,215.00 | 7,097.75 | 0.70% | 104,393 |
| Jan 23, 2026 | 7,340.00 | 7,375.00 | 7,125.00 | 7,165.00 | 7,048.56 | -2.78% | 99,026 |
| Jan 22, 2026 | 7,215.00 | 7,395.00 | 7,190.00 | 7,370.00 | 7,250.23 | 3.08% | 185,515 |
| Jan 21, 2026 | 7,015.00 | 7,150.00 | 6,995.00 | 7,150.00 | 7,033.81 | 1.85% | 199,110 |
| Jan 20, 2026 | 6,980.00 | 7,020.00 | 6,810.00 | 7,020.00 | 6,905.92 | -0.43% | 132,092 |
| Jan 19, 2026 | 7,100.00 | 7,110.00 | 6,970.00 | 7,050.00 | 6,935.43 | -1.88% | 100,820 |
| Jan 16, 2026 | 7,280.00 | 7,280.00 | 7,169.68 | 7,185.00 | 7,068.24 | -0.96% | 219,136 |
| Jan 15, 2026 | 7,045.00 | 7,270.00 | 7,035.00 | 7,255.00 | 7,137.10 | 2.76% | 327,605 |
| Jan 14, 2026 | 7,065.00 | 7,085.00 | 6,925.00 | 7,060.00 | 6,945.27 | 0.64% | 157,072 |
| Jan 13, 2026 | 7,130.00 | 7,130.00 | 6,985.00 | 7,015.00 | 6,901.00 | -1.41% | 110,715 |
| Jan 12, 2026 | 7,115.00 | 7,155.00 | 7,070.00 | 7,115.00 | 6,999.38 | 0.07% | 78,983 |
| Jan 9, 2026 | 6,985.00 | 7,110.00 | 6,960.00 | 7,110.00 | 6,994.46 | 2.45% | 109,170 |
| Jan 8, 2026 | 6,910.00 | 7,000.00 | 6,840.00 | 6,940.00 | 6,827.22 | -0.14% | 139,622 |
| Jan 7, 2026 | 7,010.00 | 7,010.00 | 6,890.00 | 6,950.00 | 6,837.06 | -0.22% | 274,918 |
| Jan 6, 2026 | 6,850.00 | 6,965.00 | 6,635.64 | 6,965.00 | 6,851.81 | 1.60% | 161,025 |
| Jan 5, 2026 | 6,895.00 | 6,980.00 | 6,764.85 | 6,855.00 | 6,743.60 | 0.22% | 107,184 |
| Jan 2, 2026 | 6,985.00 | 6,985.00 | 6,770.00 | 6,840.00 | 6,728.85 | 0.29% | 222,614 |
| Dec 31, 2025 | 6,890.00 | 6,950.00 | 6,805.00 | 6,820.00 | 6,709.17 | -0.58% | 32,889 |
| Dec 30, 2025 | 6,835.00 | 6,860.00 | 6,795.00 | 6,860.00 | 6,748.52 | 0.66% | 49,847 |
| Dec 29, 2025 | 6,805.00 | 6,825.00 | 6,740.00 | 6,815.00 | 6,704.25 | 0.59% | 87,881 |
| Dec 24, 2025 | 6,730.00 | 6,800.00 | 6,730.00 | 6,775.00 | 6,664.90 | - | 28,955 |
| Dec 23, 2025 | 6,820.00 | 6,845.00 | 6,761.50 | 6,775.00 | 6,664.90 | -0.73% | 55,584 |
| Dec 22, 2025 | 6,780.00 | 6,851.75 | 6,755.00 | 6,825.00 | 6,714.09 | -0.36% | 80,497 |
| Dec 19, 2025 | 6,720.00 | 6,855.00 | 6,665.00 | 6,850.00 | 6,738.68 | 1.78% | 367,312 |
| Dec 18, 2025 | 6,650.00 | 6,770.00 | 6,595.00 | 6,730.00 | 6,620.63 | 1.13% | 312,024 |
| Dec 17, 2025 | 6,650.00 | 6,710.00 | 6,615.00 | 6,655.00 | 6,546.85 | 0.08% | 226,546 |
| Dec 16, 2025 | 6,715.00 | 6,765.00 | 6,630.00 | 6,650.00 | 6,541.93 | -1.63% | 285,081 |
| Dec 15, 2025 | 6,730.00 | 6,830.37 | 6,695.00 | 6,760.00 | 6,650.15 | 0.45% | 146,431 |
| Dec 12, 2025 | 6,810.00 | 6,850.00 | 6,700.00 | 6,730.00 | 6,620.63 | -0.96% | 115,697 |
| Dec 11, 2025 | 6,800.00 | 6,850.00 | 6,755.00 | 6,795.00 | 6,684.58 | 0.44% | 229,224 |
| Dec 10, 2025 | 6,750.00 | 6,810.00 | 6,740.00 | 6,765.00 | 6,655.06 | -0.29% | 121,612 |
| Dec 9, 2025 | 6,840.00 | 6,902.50 | 6,772.50 | 6,785.00 | 6,674.74 | -1.02% | 159,680 |
| Dec 8, 2025 | 6,900.00 | 6,955.00 | 6,855.00 | 6,855.00 | 6,743.60 | -0.58% | 131,293 |
| Dec 5, 2025 | 6,900.00 | 6,975.00 | 6,880.00 | 6,895.00 | 6,782.95 | -0.36% | 85,635 |
| Dec 4, 2025 | 6,750.00 | 6,965.00 | 6,750.00 | 6,920.00 | 6,807.55 | 2.98% | 129,399 |
| Dec 3, 2025 | 6,690.00 | 6,765.00 | 6,670.00 | 6,720.00 | 6,610.80 | 1.20% | 210,205 |