Spirax Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 7,220.00 | 7,372.00 | 7,146.00 | 7,372.00 | 7,321.28 | 243,794 |
| 2026-05-01 | 7,036.00 | 7,134.00 | 6,976.00 | 7,098.00 | 7,049.16 | 169,771 |
| 2026-04-30 | 7,038.00 | 7,210.00 | 7,008.00 | 7,168.00 | 7,118.68 | 191,314 |
| 2026-04-29 | 7,162.00 | 7,234.55 | 7,096.00 | 7,126.00 | 7,076.97 | 169,318 |
| 2026-04-28 | 7,532.00 | 7,532.00 | 7,186.00 | 7,198.00 | 7,148.47 | 321,665 |
| 2026-04-27 | 7,342.00 | 7,396.00 | 7,322.00 | 7,386.00 | 7,335.18 | 160,619 |
| 2026-04-24 | 7,224.00 | 7,420.00 | 7,224.00 | 7,356.00 | 7,305.39 | 300,391 |
| 2026-04-23 | 7,230.00 | 7,410.00 | 7,230.00 | 7,406.00 | 7,355.04 | 120,154 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.5040 GBP |
| 2026-04-23 | 1.2110 GBP |
| 2025-10-16 | 0.4890 GBP |
| 2025-04-24 | 1.1750 GBP |
| 2024-10-17 | 0.4750 GBP |
| 2024-04-25 | 1.1400 GBP |
| 2023-10-12 | 0.4600 GBP |
| 2023-04-20 | 1.0950 GBP |
| 2022-10-13 | 0.4250 GBP |
| 2022-04-21 | 0.9750 GBP |
| 2021-10-14 | 0.3850 GBP |
| 2021-04-22 | 0.8450 GBP |
| 2020-10-08 | 0.3350 GBP |
| 2020-04-23 | 0.7800 GBP |
| 2019-10-10 | 0.3200 GBP |
| 2019-04-25 | 0.7100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.