UK markets close in 5 hours 10 minutes

Spirax-Sarco Engineering plc (SPX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
10,440.00+10.00 (+0.10%)
As of 11:05AM GMT. Market open.
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202410,535.0010,535.0010,390.0010,440.0010,440.007,149
22 Feb 202410,395.0010,460.0010,295.0010,430.0010,430.00117,104
21 Feb 202410,435.0010,465.0010,300.0010,370.0010,370.0091,765
20 Feb 202410,410.0010,542.5410,372.5510,395.0010,395.00109,809
19 Feb 202410,435.0010,455.0010,300.0010,425.0010,425.0079,061
16 Feb 202410,260.0010,455.0010,260.0010,455.0010,455.00105,590
15 Feb 202410,335.0010,395.0010,225.0010,235.0010,235.0058,152
14 Feb 20249,946.0010,170.009,946.0010,160.0010,160.00111,816
13 Feb 202410,105.0010,146.179,780.009,996.009,996.00115,663
12 Feb 202410,255.0010,345.0010,135.0010,160.0010,160.00110,034
09 Feb 202410,120.0010,190.0010,110.0010,155.0010,155.0085,747
08 Feb 20249,918.0010,175.009,918.0010,095.0010,095.00109,767
07 Feb 20249,850.009,988.009,850.009,976.009,976.0091,591
06 Feb 20249,792.009,908.009,754.009,892.009,892.0079,522
05 Feb 20249,894.009,940.009,712.009,766.009,766.00204,732
02 Feb 202410,095.0010,190.009,950.009,950.009,950.0095,630
01 Feb 20249,952.0010,100.009,912.0010,045.0010,045.00126,376
31 Jan 202410,095.0010,115.009,966.0010,005.0010,005.00182,922
30 Jan 202410,015.0010,060.009,920.009,988.009,988.00148,677
29 Jan 20249,948.0010,000.009,830.009,942.009,942.00143,332
26 Jan 20249,684.0010,005.009,658.009,970.009,970.00429,184
25 Jan 20249,636.009,672.009,586.009,622.009,622.00326,640
24 Jan 20249,764.009,896.009,680.009,680.009,680.00128,789
23 Jan 202410,000.0010,040.009,748.009,748.009,748.00125,351
22 Jan 20249,764.009,844.009,646.009,724.009,724.00110,975
19 Jan 20249,764.009,836.009,616.009,624.009,624.0098,549
18 Jan 20249,754.009,794.009,680.009,696.009,696.00184,321
17 Jan 20249,672.009,850.009,630.009,740.009,740.00197,234
16 Jan 20249,774.009,914.009,702.009,914.009,914.00248,080
15 Jan 20249,930.009,994.009,804.009,830.009,830.0079,136
12 Jan 20249,830.0010,055.009,797.989,996.009,996.00168,822
11 Jan 20249,826.0010,067.659,740.009,740.009,740.00181,281
10 Jan 20249,930.009,996.009,884.009,996.009,996.0081,222
09 Jan 20249,956.009,956.009,806.009,920.009,920.00180,701
08 Jan 20249,804.009,940.009,708.009,886.009,886.0068,897
05 Jan 20249,892.009,892.009,636.009,800.009,800.0097,091
04 Jan 20249,802.009,922.009,698.009,856.009,856.00103,179
03 Jan 202410,085.0010,155.009,824.009,846.009,846.00133,666
02 Jan 202410,560.0010,560.0010,145.0010,215.0010,215.00245,365
29 Dec 202310,530.0010,585.0010,500.0010,505.0010,505.0041,873
28 Dec 202310,600.0010,630.0010,465.0010,510.0010,510.0069,087
27 Dec 202310,430.0010,570.0010,300.0010,535.0010,535.0082,112
22 Dec 202310,420.0010,460.0010,330.0010,365.0010,365.0025,025
21 Dec 202310,420.0010,545.0010,385.0010,495.0010,495.0087,743
20 Dec 202310,450.0010,545.0010,275.0010,475.0010,475.00859,200
19 Dec 202310,130.0010,370.0010,130.0010,340.0010,340.00478,442
18 Dec 202310,180.0010,365.0010,050.0010,110.0010,110.00154,874
15 Dec 202310,080.0010,305.009,936.0010,300.0010,300.00464,657
14 Dec 20239,682.0010,075.009,640.0010,035.0010,035.00197,912
13 Dec 20239,568.009,593.009,480.009,484.009,484.0086,330
12 Dec 20239,698.009,712.009,520.009,522.009,522.00135,705
11 Dec 20239,480.009,606.009,432.009,606.009,606.0095,343
08 Dec 20239,410.009,562.009,334.009,478.009,478.00102,474
07 Dec 20239,388.009,432.009,324.009,392.009,392.00163,782
06 Dec 20239,202.009,484.009,196.009,446.009,446.00132,606
05 Dec 20239,168.009,276.009,156.009,262.009,262.00152,326
04 Dec 20239,250.009,350.009,174.009,224.009,224.00148,730
01 Dec 20239,220.009,278.009,166.009,278.009,278.00131,995
30 Nov 20239,176.009,298.009,080.009,248.009,248.00386,459
29 Nov 20239,156.009,250.009,134.009,176.009,176.00112,213
28 Nov 20239,162.009,250.009,056.009,154.009,154.00199,990
27 Nov 20239,170.009,296.009,162.009,202.009,202.0094,514
24 Nov 20239,130.009,218.009,070.009,192.009,192.0083,873
23 Nov 20239,086.009,160.009,062.009,138.009,138.0083,871
22 Nov 20239,108.009,190.009,034.009,098.009,098.00116,219
21 Nov 20239,170.009,232.009,125.509,128.009,128.00172,647
20 Nov 20239,016.009,200.008,934.009,190.009,190.00217,656
17 Nov 20238,790.009,004.008,776.008,940.008,940.00160,492
16 Nov 20238,742.009,168.008,570.008,798.008,798.00415,511
15 Nov 20238,934.009,176.008,868.008,938.008,938.00245,793
14 Nov 20238,586.008,908.008,532.008,828.008,828.00249,146
13 Nov 20238,570.008,592.008,452.008,542.008,542.00126,110
10 Nov 20238,606.008,642.008,468.008,536.008,536.00184,025
09 Nov 20238,398.008,760.008,398.008,760.008,760.00152,122
08 Nov 20238,334.008,448.008,314.008,424.008,424.00241,149
07 Nov 20238,342.008,448.008,330.008,378.008,378.00130,597
06 Nov 20238,472.008,522.008,368.008,386.008,386.0094,212
03 Nov 20238,362.008,520.008,310.008,476.008,476.00178,606
02 Nov 20238,252.008,480.008,238.008,346.008,346.00205,066
01 Nov 20238,218.008,218.008,068.008,176.008,176.00215,453
31 Oct 20238,146.008,258.008,124.008,192.008,192.00202,117
30 Oct 20238,196.008,222.008,066.008,104.008,104.00567,157
27 Oct 20238,086.008,142.008,016.008,140.008,140.00164,259
26 Oct 20237,954.008,096.007,900.008,086.008,086.00129,646
25 Oct 20238,100.008,138.007,946.008,058.008,058.00169,560
24 Oct 20238,256.008,274.008,100.008,100.008,100.00107,926
23 Oct 20238,192.008,262.008,088.008,262.008,262.0093,398
20 Oct 20238,300.008,308.008,106.008,174.008,174.00222,575
19 Oct 20238,162.008,449.058,132.008,384.008,384.00273,148
18 Oct 20238,346.008,372.008,176.008,188.008,188.00458,184
17 Oct 20238,454.008,498.008,280.008,398.008,398.00226,754
16 Oct 20238,498.008,550.008,414.008,468.008,468.00360,837
13 Oct 20238,800.008,800.008,464.008,478.008,478.00353,441
12 Oct 20238,948.009,052.008,894.008,894.008,894.00283,695
12 Oct 202346 Dividend
11 Oct 20238,834.009,022.008,790.008,940.008,894.00271,999
10 Oct 20239,126.009,146.008,832.008,888.008,842.27417,748
09 Oct 20239,290.009,446.009,070.009,070.009,023.33193,768
06 Oct 20239,382.009,464.009,294.009,464.009,415.30141,795
05 Oct 20239,274.009,414.009,274.009,292.009,244.19139,616
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...