Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

Spirax Group plc (SPXL.XC)

Compare
7,480.00
+75.00
+(1.01%)
At close: February 26 at 4:29:58 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 26, 20257,470.007,545.007,445.007,480.007,480.0046,779
Feb 25, 20257,560.007,625.007,405.007,405.007,405.0071,379
Feb 24, 20257,665.007,680.007,540.007,630.007,630.0070,693
Feb 21, 20257,645.007,700.007,605.007,645.007,645.0019,049
Feb 20, 20257,630.007,655.007,560.007,595.007,595.0031,468
Feb 19, 20257,815.007,830.007,565.007,600.007,600.0039,912
Feb 18, 20257,852.507,905.007,747.507,840.007,840.0040,892
Feb 17, 20257,877.507,920.007,700.007,800.007,800.0024,853
Feb 14, 20257,790.007,930.007,790.007,925.007,925.0060,269
Feb 13, 20257,905.007,957.507,785.007,875.007,875.0019,423
Feb 12, 20257,800.007,855.007,725.007,740.007,740.0024,054
Feb 11, 20257,825.007,825.007,710.007,750.007,750.0017,267
Feb 10, 20257,745.007,835.007,745.007,822.507,822.5030,131
Feb 7, 20257,850.007,860.007,745.007,750.007,750.0040,022
Feb 6, 20257,810.007,905.007,765.007,857.507,857.5041,232
Feb 5, 20257,900.007,915.007,580.007,775.007,775.0050,655
Feb 4, 20257,930.008,010.007,900.007,957.507,957.5052,401
Feb 3, 20257,895.008,050.007,860.007,987.507,987.5047,141
Jan 31, 20258,140.008,205.008,060.008,090.008,090.0046,295
Jan 30, 20258,055.008,245.007,995.008,210.008,210.0073,985
Jan 29, 20257,985.008,100.007,940.008,055.008,055.0063,466
Jan 28, 20257,780.008,030.007,780.007,985.007,985.00100,071
Jan 27, 20257,622.507,720.007,567.507,695.007,695.0058,715
Jan 24, 20257,660.007,745.007,660.007,705.007,705.0098,596
Jan 23, 20257,605.007,715.007,600.007,650.007,650.0079,667
Jan 22, 20257,490.007,615.007,485.007,600.007,600.0057,546
Jan 21, 20257,440.007,505.007,390.007,492.507,492.5065,046
Jan 20, 20257,360.007,450.007,300.007,440.007,440.0051,901
Jan 17, 20257,000.007,290.007,000.007,270.007,270.0050,104
Jan 16, 20256,725.006,930.006,680.006,927.506,927.5054,350
Jan 15, 20256,480.006,690.006,470.006,665.006,665.0078,437
Jan 14, 20256,530.006,565.006,405.006,455.006,455.0053,046
Jan 13, 20256,455.006,500.006,375.006,477.506,477.5026,374
Jan 10, 20256,680.006,695.006,510.006,520.006,520.0034,198
Jan 9, 20256,610.006,715.006,580.006,705.006,705.0045,349
Jan 8, 20256,815.006,815.006,580.006,605.006,605.0027,997
Jan 7, 20256,780.006,830.006,745.006,810.006,810.0021,213
Jan 6, 20256,740.006,890.006,730.006,765.006,765.0023,401
Jan 3, 20256,820.006,830.006,662.506,670.006,670.0042,032
Jan 2, 20256,870.006,925.006,845.006,855.006,855.0019,391
Dec 31, 20246,795.006,855.006,775.006,845.006,845.003,176
Dec 30, 20246,785.006,795.006,725.006,782.506,782.5014,499
Dec 27, 20246,852.506,865.006,785.006,790.006,790.0033,553
Dec 24, 20246,785.006,840.006,765.006,815.006,815.004,533
Dec 23, 20246,870.006,880.006,755.006,767.506,767.5027,557
Dec 20, 20246,927.507,002.506,840.006,977.506,977.5026,157
Dec 19, 20246,935.006,995.006,905.006,955.006,955.0031,253
Dec 18, 20247,060.007,095.006,975.007,065.007,065.0042,132
Dec 17, 20247,090.007,115.007,037.507,042.507,042.5053,623
Dec 16, 20247,140.007,180.007,072.507,125.007,125.0042,369
Dec 13, 20247,370.007,390.007,180.007,195.007,195.0034,084
Dec 12, 20247,470.007,470.007,360.007,435.007,435.0035,581
Dec 11, 20247,475.007,517.507,435.007,467.507,467.5038,617
Dec 10, 20247,395.007,550.007,375.007,537.507,537.5071,119
Dec 9, 20247,417.507,440.007,345.007,432.507,432.5038,682
Dec 6, 20247,370.007,415.007,260.007,270.007,270.0040,442
Dec 5, 20247,465.007,510.007,420.007,500.007,500.0049,992
Dec 4, 20247,570.007,585.007,440.007,545.007,545.0070,571
Dec 3, 20247,325.007,395.007,305.007,392.507,392.5072,315
Dec 2, 20247,175.007,375.007,160.007,340.007,340.0081,711
Nov 29, 20247,125.007,165.007,045.007,132.507,132.5042,319
Nov 28, 20247,085.007,200.007,060.007,170.007,170.0085,346
Nov 27, 20246,840.006,930.006,830.006,902.506,902.5080,279
Nov 26, 20246,865.006,880.006,790.006,840.006,840.0045,130
Nov 25, 20246,845.006,965.006,840.006,945.006,945.0077,961
Nov 22, 20246,570.006,790.006,570.006,782.506,782.5054,275
Nov 21, 20246,485.006,525.006,405.006,525.006,525.0053,621
Nov 20, 20246,570.006,580.006,460.006,460.006,460.0047,680
Nov 19, 20246,585.006,620.006,470.006,530.006,530.0047,609
Nov 18, 20246,595.006,635.006,495.006,542.506,542.5063,761
Nov 15, 20246,660.006,710.006,595.006,620.006,620.0097,590
Nov 14, 20246,515.006,790.006,515.006,640.006,640.00143,550
Nov 13, 20246,510.006,520.006,350.006,395.006,395.0044,069
Nov 12, 20246,510.006,565.006,460.006,505.006,505.0068,415
Nov 11, 20246,545.006,655.006,545.006,580.006,580.0048,464
Nov 8, 20246,617.506,650.006,470.006,505.006,505.0032,057
Nov 7, 20246,510.006,650.006,462.506,582.506,582.5086,374
Nov 6, 20246,540.006,660.006,375.006,390.006,390.0079,514
Nov 5, 20246,550.006,552.506,420.006,500.006,500.0091,674
Nov 4, 20246,555.006,630.006,540.006,555.006,555.0025,133
Nov 1, 20246,522.506,600.006,445.006,562.506,562.5029,160
Oct 31, 20246,445.006,545.006,420.006,450.006,450.0032,771
Oct 30, 20246,662.506,715.006,560.006,565.006,565.0035,260
Oct 29, 20246,790.006,800.006,675.006,725.006,725.0048,351
Oct 28, 20246,790.006,827.506,740.006,775.006,775.0025,641
Oct 25, 20246,740.006,790.006,695.006,742.506,742.5054,453
Oct 24, 20246,845.006,845.006,680.006,735.006,735.0035,866
Oct 23, 20246,730.006,805.006,715.006,765.006,765.0060,105
Oct 22, 20246,675.006,810.006,662.506,770.006,770.0052,643
Oct 21, 20246,820.006,885.006,670.006,675.006,675.0029,972
Oct 18, 20246,795.006,875.006,780.006,810.006,810.0031,532
Oct 17, 2024 47.50 Dividend
Oct 17, 20246,765.007,085.006,705.006,830.006,830.0066,394
Oct 16, 20246,730.006,770.006,655.006,727.506,727.0254,347
Oct 15, 20247,060.007,060.006,705.006,710.006,709.5351,012
Oct 14, 20246,905.006,975.006,865.006,902.506,902.0136,438
Oct 11, 20246,950.006,985.006,867.506,870.006,869.5122,617
Oct 10, 20246,965.006,980.006,860.006,907.506,907.0140,726
Oct 9, 20247,000.007,060.006,990.006,995.006,994.5129,329
Oct 8, 20247,022.507,070.006,980.006,980.006,979.5124,852
Oct 7, 20247,182.507,182.507,040.007,112.507,112.0025,412
Oct 4, 20247,320.007,400.007,132.507,132.507,132.0075,207
Oct 3, 20247,530.007,540.007,345.007,365.007,364.4829,544
Oct 2, 20247,465.007,520.007,385.007,517.507,516.9734,084
Oct 1, 20247,535.007,600.007,395.007,465.007,464.4723,661
Sep 30, 20247,660.007,660.007,515.007,530.007,529.4721,252
Sep 27, 20247,540.007,655.007,540.007,630.007,629.4630,968
Sep 26, 20247,345.007,560.007,345.007,500.007,499.4739,918
Sep 25, 20247,105.007,255.007,105.007,220.007,219.4923,506
Sep 24, 20247,340.007,340.007,125.007,180.007,179.4928,425
Sep 23, 20247,135.007,200.007,107.507,155.007,154.4915,587
Sep 20, 20247,452.507,495.007,165.007,180.007,179.4933,913
Sep 19, 20247,262.507,540.007,262.507,490.007,489.4753,150
Sep 18, 20247,385.007,385.007,185.007,255.007,254.4939,693
Sep 17, 20247,410.007,457.507,355.007,392.507,391.9837,978
Sep 16, 20247,477.507,480.007,380.007,390.007,389.4818,445
Sep 13, 20247,485.007,535.007,485.007,515.007,514.4720,975
Sep 12, 20247,530.007,595.007,480.007,495.007,494.4734,215
Sep 11, 20247,470.007,530.007,410.007,445.007,444.4753,551
Sep 10, 20247,450.007,510.007,370.007,430.007,429.4821,593
Sep 9, 20247,400.007,525.007,330.007,480.007,479.4730,386
Sep 6, 20247,300.007,420.007,260.007,292.507,291.9834,282
Sep 5, 20247,445.007,530.007,290.007,312.507,311.9828,086
Sep 4, 20247,510.007,570.007,460.007,520.007,519.4747,800
Sep 3, 20247,610.007,695.007,535.007,555.007,554.4738,515
Sep 2, 20247,670.007,675.007,550.007,620.007,619.4625,406
Aug 30, 20247,690.007,725.007,620.007,700.007,699.4634,266
Aug 29, 20247,425.007,645.007,425.007,645.007,644.4637,442
Aug 28, 20247,365.007,430.007,340.007,425.007,424.4831,862
Aug 27, 20247,305.007,360.007,250.007,345.007,344.4833,851
Aug 23, 20247,320.007,360.007,265.007,330.007,329.4852,482
Aug 22, 20247,385.007,385.007,280.007,285.007,284.4937,319
Aug 21, 20247,360.007,385.007,300.007,330.007,329.4832,993
Aug 20, 20247,440.007,500.007,300.007,315.007,314.4828,211
Aug 19, 20247,567.507,610.007,455.007,490.007,489.4725,453
Aug 16, 20247,625.007,645.007,490.007,547.507,546.9731,542
Aug 15, 20247,585.007,660.007,435.007,590.007,589.4664,747
Aug 14, 20247,695.007,695.007,495.007,510.007,509.4733,412
Aug 13, 20247,690.007,717.507,555.007,695.007,694.4636,765
Aug 12, 20247,675.007,795.007,642.507,690.007,689.4646,540
Aug 9, 20247,865.007,945.007,650.007,695.007,694.4642,666
Aug 8, 20248,145.008,160.007,710.007,950.007,949.44110,611
Aug 7, 20248,525.008,610.008,460.008,545.008,544.4027,193
Aug 6, 20248,495.008,530.008,390.008,450.008,449.4021,791
Aug 5, 20248,430.008,505.008,275.008,475.008,474.4045,181
Aug 2, 20248,670.008,745.008,470.008,515.008,514.4031,611
Aug 1, 20249,040.009,075.008,810.008,840.008,839.3835,806
Jul 31, 20248,950.009,060.008,890.009,020.009,019.3625,078
Jul 30, 20248,665.008,815.008,620.008,795.008,794.3825,679
Jul 29, 20248,795.008,835.008,680.008,695.008,694.3911,141
Jul 26, 20248,630.008,785.008,630.008,782.508,781.8839,600
Jul 25, 20248,495.008,650.008,445.008,625.008,624.3950,157
Jul 24, 20248,500.008,620.008,500.008,595.008,594.3926,358
Jul 23, 20248,610.008,720.008,495.008,650.008,649.3978,233
Jul 22, 20248,505.008,690.008,485.008,632.508,631.8941,628
Jul 19, 20248,890.008,890.008,255.008,467.508,466.9076,506
Jul 18, 20248,995.009,015.008,890.008,970.008,969.3719,832
Jul 17, 20248,850.008,920.008,780.008,920.008,919.3729,469
Jul 16, 20248,825.008,870.008,805.008,842.508,841.8816,210
Jul 15, 20248,875.008,985.008,820.008,835.008,834.3851,418
Jul 12, 20248,755.008,910.008,680.008,900.008,899.3719,199
Jul 11, 20248,562.508,725.008,500.008,712.508,711.8817,769
Jul 10, 20248,485.008,575.008,475.008,540.008,539.4014,260
Jul 9, 20248,555.008,585.008,390.008,405.008,404.4140,198
Jul 8, 20248,525.008,610.008,490.008,545.008,544.4044,681
Jul 5, 20248,575.008,665.008,455.008,562.508,561.9092,120
Jul 4, 20248,585.008,615.008,440.008,445.008,444.4015,942
Jul 3, 20248,500.008,590.008,485.008,590.008,589.3934,108
Jul 2, 20248,340.008,465.008,250.008,457.508,456.9032,134
Jul 1, 20248,580.008,625.008,495.008,497.508,496.9033,603
Jun 28, 20248,620.008,645.008,455.008,495.008,494.4016,545
Jun 27, 20248,610.008,695.008,565.008,600.008,599.3916,506
Jun 26, 20248,652.508,750.008,595.008,617.508,616.8914,090
Jun 25, 20248,710.008,710.008,587.508,595.008,594.3928,468
Jun 24, 20248,610.008,705.008,555.008,702.508,701.8910,076
Jun 21, 20248,567.508,640.008,490.008,620.008,619.3933,578
Jun 20, 20248,405.008,565.008,400.008,550.008,549.4028,856
Jun 19, 20248,640.008,640.008,410.008,415.008,414.4139,548
Jun 18, 20248,530.008,660.008,530.008,657.508,656.8931,259
Jun 17, 20248,535.008,630.008,455.008,492.508,491.9034,706
Jun 14, 20248,655.008,657.508,455.008,535.008,534.4036,561
Jun 13, 20248,667.508,712.508,615.008,617.508,616.8926,922
Jun 12, 20248,655.008,765.008,565.008,720.008,719.3825,878
Jun 11, 20248,760.008,765.008,625.008,625.008,624.3925,778
Jun 10, 20248,750.008,805.008,690.008,717.508,716.8816,741
Jun 7, 20248,882.508,882.508,735.008,800.008,799.3823,363
Jun 6, 20248,860.008,955.008,840.008,900.008,899.3719,004
Jun 5, 20248,840.008,865.008,785.008,837.508,836.8819,743
Jun 4, 20248,855.008,902.508,820.008,840.008,839.3828,078
Jun 3, 20249,005.009,050.008,895.008,895.008,894.3721,473
May 31, 20249,020.009,030.008,887.508,895.008,894.3723,200
May 30, 20248,945.009,095.008,905.009,080.009,079.3622,928
May 29, 20249,075.009,110.008,980.008,987.508,986.8723,149
May 28, 20249,235.009,265.009,095.009,115.009,114.3620,608
May 24, 20249,015.009,195.008,975.009,187.509,186.8526,721
May 23, 20249,175.009,225.009,105.009,165.009,164.3518,686
May 22, 20249,025.009,230.009,015.009,225.009,224.3510,073
May 21, 20249,275.009,300.009,140.009,145.009,144.3532,883
May 20, 20249,275.009,370.009,220.009,370.009,369.3457,700
May 17, 20249,505.009,540.009,165.009,280.009,279.3443,627
May 16, 20249,660.009,675.009,565.009,630.009,629.3221,415
May 15, 20249,337.509,845.009,205.009,595.009,594.3251,885
May 14, 20249,187.509,275.009,120.009,257.509,256.8520,667
May 13, 20249,290.009,355.009,150.009,170.009,169.3520,615
May 10, 20249,115.009,392.509,105.009,375.009,374.3442,455
May 9, 20249,170.009,170.009,030.009,100.009,099.3632,506
May 8, 20249,090.009,180.009,030.009,125.009,124.3634,152
May 7, 20248,830.009,030.008,775.009,020.009,019.3648,579
May 3, 20248,800.008,965.008,765.008,785.008,784.3879,804
May 2, 20248,870.008,915.008,727.508,770.008,769.3828,110
May 1, 20248,880.008,965.008,830.008,850.008,849.3818,772
Apr 30, 20248,960.008,970.008,777.508,785.008,784.3843,181
Apr 29, 20249,015.009,025.008,920.008,960.008,959.3731,713
Apr 26, 20248,905.008,990.008,880.008,965.008,964.3760,181
Apr 25, 2024 114.00 Dividend
Apr 25, 20249,030.009,030.008,830.008,852.508,851.8837,824
Apr 24, 20249,330.009,355.009,195.009,205.009,203.2122,797
Apr 23, 20249,280.009,355.009,190.009,320.009,318.1930,427
Apr 22, 20249,310.009,350.009,225.009,245.009,243.2019,314
Apr 19, 20249,125.009,210.009,045.009,210.009,208.2135,341
Apr 18, 20249,467.509,467.509,185.009,190.009,188.2142,973
Apr 17, 20249,300.009,480.009,300.009,455.009,453.1617,384
Apr 16, 20249,425.009,475.009,310.009,460.009,458.1640,725
Apr 15, 20249,520.009,630.009,435.009,565.009,563.1429,855
Apr 12, 20249,770.009,790.009,480.009,500.009,498.1527,275
Apr 11, 20249,680.009,830.009,655.009,710.009,708.1138,761
Apr 10, 20249,735.009,795.009,615.009,717.509,715.6119,591
Apr 9, 20249,595.009,670.009,540.009,645.009,643.1225,098
Apr 8, 20249,690.009,700.009,590.009,625.009,623.1323,400
Apr 5, 20249,635.009,675.009,570.009,675.009,673.1231,503
Apr 4, 20249,825.009,825.009,730.009,785.009,783.1029,665
Apr 3, 20249,765.009,815.009,700.009,790.009,788.1024,559
Apr 2, 202410,095.0010,095.009,860.009,865.009,863.0827,511
Mar 28, 202410,095.0010,135.009,990.0010,070.0010,068.0429,037
Mar 27, 202410,305.0010,315.009,960.0010,055.0010,053.0429,310
Mar 26, 202410,125.0010,310.0010,065.0010,300.0010,298.0041,549
Mar 25, 202410,535.0010,595.0010,117.5010,160.0010,158.0235,194
Mar 22, 202410,670.0010,685.0010,580.0010,607.5010,605.4412,450
Mar 21, 202410,457.5010,637.5010,405.0010,630.0010,627.9328,409
Mar 20, 202410,235.0010,380.0010,160.0010,320.0010,317.9953,831
Mar 19, 202410,390.0010,390.0010,272.5010,335.0010,332.9929,013
Mar 18, 202410,540.0010,630.0010,432.5010,465.0010,462.9618,447
Mar 15, 202410,542.5010,552.5010,395.0010,535.0010,532.9533,093
Mar 14, 202410,665.0010,760.0010,570.0010,620.0010,617.9330,559
Mar 13, 202410,760.0010,770.0010,665.0010,705.0010,702.9223,628
Mar 12, 202410,730.0010,790.0010,625.0010,740.0010,737.9137,632
Mar 11, 202410,547.5010,670.0010,520.0010,592.5010,590.4443,059
Mar 8, 202410,360.0010,685.0010,270.0010,570.0010,567.9465,804
Mar 7, 202410,600.0011,285.0010,600.0010,735.0010,732.91143,828
Mar 6, 202410,260.0010,280.0010,175.0010,255.0010,253.0061,568
Mar 5, 202410,195.0010,365.0010,175.0010,242.5010,240.5122,213
Mar 4, 202410,325.0010,332.5010,185.0010,212.5010,210.5131,159
Mar 1, 202410,430.0010,467.5010,225.0010,352.5010,350.4919,493
Feb 29, 202410,360.0010,400.0010,255.0010,370.0010,367.9839,464
Feb 28, 202410,385.0010,390.0010,145.0010,270.0010,268.0039,206
Feb 27, 202410,400.0010,540.0010,270.0010,330.0010,327.9916,736
Feb 26, 202410,465.0010,510.0010,335.0010,495.0010,492.9625,137