UK markets closed

Spire Healthcare Group plc (SPI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
232.000.00 (0.00%)
At close: 04:35PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024233.50235.00231.50232.00232.00379,796
27 Mar 2024234.00234.00230.50232.00232.00438,818
26 Mar 2024231.50233.50228.94233.50233.50301,671
25 Mar 2024235.00235.00230.00230.00230.00406,393
22 Mar 2024233.00233.00229.77231.00231.00268,446
21 Mar 2024227.00232.50222.70230.00230.002,039,125
20 Mar 2024234.50234.50224.50225.00225.00996,778
19 Mar 2024233.50239.00230.00230.00230.00253,217
18 Mar 2024238.50238.50234.00234.50234.50182,460
15 Mar 2024235.50236.50235.00235.00235.00623,277
14 Mar 2024238.00238.52235.00235.50235.50252,257
13 Mar 2024235.00239.79235.00238.00238.00517,422
12 Mar 2024237.00238.00236.00236.00236.00268,533
11 Mar 2024237.00239.50235.00236.50236.50109,866
08 Mar 2024238.00243.50236.00238.00238.00249,972
07 Mar 2024238.50242.50236.50236.50236.50329,206
06 Mar 2024235.00239.98233.50238.50238.50768,892
05 Mar 2024231.00234.00230.03234.00234.00507,198
04 Mar 2024232.50234.01231.00231.00231.00262,537
01 Mar 2024228.00234.43227.50233.00233.00545,977
29 Feb 2024235.00237.50221.00225.50225.502,603,771
28 Feb 2024241.00243.50236.50236.50236.50271,377
27 Feb 2024242.00243.50239.83242.00242.00323,363
26 Feb 2024241.50244.00240.50242.00242.00591,132
23 Feb 2024242.00244.00241.50241.50241.50257,376
22 Feb 2024239.50242.00239.00241.50241.501,616,036
21 Feb 2024239.00240.89238.50239.00239.00265,663
20 Feb 2024241.50242.50239.50240.00240.00144,807
19 Feb 2024242.50245.00241.50241.50241.50153,253
16 Feb 2024241.50244.12241.00243.00243.00435,742
15 Feb 2024237.00242.50237.00241.00241.00393,305
14 Feb 2024238.00239.00236.00237.50237.50327,603
13 Feb 2024237.50240.50236.00237.00237.00270,220
12 Feb 2024237.50238.50237.00238.00238.00113,759
09 Feb 2024239.50241.84236.50237.00237.00159,074
08 Feb 2024238.00241.50238.00240.00240.00313,395
07 Feb 2024233.00238.50233.00238.00238.00139,126
06 Feb 2024234.50236.50232.00235.00235.00247,781
05 Feb 2024237.00238.50233.50234.00234.00227,669
02 Feb 2024237.50238.00235.00236.50236.50291,390
01 Feb 2024237.50238.50234.50235.00235.00163,925
31 Jan 2024236.00238.50234.50237.00237.00769,000
30 Jan 2024237.00239.00235.00235.00235.00471,064
29 Jan 2024239.00239.00236.00236.50236.50215,260
26 Jan 2024229.50240.00229.39238.50238.501,628,120
25 Jan 2024227.00229.50227.00229.50229.50278,076
24 Jan 2024228.00229.50227.50227.50227.50300,571
23 Jan 2024229.00230.50227.00227.00227.001,786,212
22 Jan 2024225.00228.50225.00228.00228.00388,821
19 Jan 2024226.00228.00224.50225.00225.002,387,297
18 Jan 2024223.00225.50223.00225.00225.00164,357
17 Jan 2024225.00225.00221.00223.00223.00268,659
16 Jan 2024226.00226.00223.50225.00225.00209,447
15 Jan 2024226.00227.00222.00224.00224.00304,180
12 Jan 2024225.00227.00224.50225.50225.50267,654
11 Jan 2024227.50228.39224.00224.00224.00322,005
10 Jan 2024226.00227.00225.50226.50226.50243,685
09 Jan 2024225.00228.00225.00226.00226.00591,657
08 Jan 2024224.50227.50223.00227.00227.00407,299
05 Jan 2024225.00226.68223.82224.50224.50308,984
04 Jan 2024227.00229.50224.50226.00226.00317,855
03 Jan 2024225.00226.00224.00224.50224.50259,827
02 Jan 2024226.50228.51224.00225.00225.00460,695
29 Dec 2023226.00227.00225.50226.50226.5065,081
28 Dec 2023228.50229.50226.50227.00227.00376,359
27 Dec 2023230.00230.00225.00228.00228.00142,244
22 Dec 2023227.00229.00226.58229.00229.00107,216
21 Dec 2023227.00228.00226.00227.00227.00144,211
20 Dec 2023223.00226.50222.50226.50226.50233,324
19 Dec 2023225.00226.50222.50222.50222.50143,387
18 Dec 2023227.50229.50224.50225.00225.00236,273
15 Dec 2023227.00232.50226.50227.00227.00740,345
14 Dec 2023226.00230.05226.00227.50227.50570,198
13 Dec 2023225.00227.50222.50225.00225.001,026,884
12 Dec 2023223.50224.50223.00224.00224.00983,666
11 Dec 2023221.00223.50221.00222.00222.001,204,662
08 Dec 2023227.50227.50221.00221.00221.00861,259
07 Dec 2023228.00228.00222.50222.50222.50312,834
06 Dec 2023228.00228.00223.50224.00224.00315,935
05 Dec 2023228.00228.00223.50223.50223.50631,943
04 Dec 2023225.00226.00224.00224.00224.00165,026
01 Dec 2023227.50227.50220.00225.00225.00321,477
30 Nov 2023225.00226.00222.50222.50222.50691,609
29 Nov 2023224.50225.50223.50225.50225.50253,374
28 Nov 2023225.50225.50223.50224.50224.50299,330
27 Nov 2023226.00228.00223.00225.50225.50301,527
24 Nov 2023228.00228.00224.82225.00225.00393,752
23 Nov 2023228.00228.00224.50226.50226.50168,948
22 Nov 2023225.50228.00224.00226.00226.00250,920
21 Nov 2023230.00230.00224.24225.00225.001,135,332
20 Nov 2023230.00230.00225.00228.00228.00216,143
17 Nov 2023226.50229.00226.50227.00227.00541,940
16 Nov 2023230.00230.00225.50225.50225.50295,116
15 Nov 2023228.50232.29227.32228.50228.50544,731
14 Nov 2023228.00228.00223.00228.00228.00681,721
13 Nov 2023227.50227.50222.00224.00224.00218,289
10 Nov 2023225.00225.00222.00223.00223.00217,562
09 Nov 2023224.00225.00221.00223.50223.50405,037
08 Nov 2023221.50224.50221.00222.50222.50342,354
07 Nov 2023222.50224.00221.00222.00222.00301,177
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...