UK markets closed

Spirax-Sarco Engineering plc (SPX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
8,630.00+180.00 (+2.13%)
At close: 04:54PM BST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20248,535.008,690.008,475.928,630.008,630.00531,720
19 Jul 20248,900.008,900.008,249.428,450.008,450.001,021,720
18 Jul 20248,980.009,020.008,890.008,965.008,965.00299,125
17 Jul 20248,810.009,015.008,780.008,945.008,945.00156,525
16 Jul 20248,850.008,870.008,800.008,815.008,815.00222,344
15 Jul 20248,870.009,005.008,820.008,850.008,850.00955,481
12 Jul 20248,765.008,950.008,675.008,950.008,950.00174,350
11 Jul 20248,555.008,725.008,500.008,705.008,705.00130,143
10 Jul 20248,595.008,595.008,470.008,555.008,555.00327,708
09 Jul 20248,585.008,590.008,390.008,445.008,445.00283,710
08 Jul 20248,470.008,610.008,470.008,550.008,550.00147,387
05 Jul 20248,565.008,665.008,455.008,580.008,580.00547,526
04 Jul 20248,590.008,615.008,435.008,435.008,435.0072,842
03 Jul 20248,510.008,595.008,485.008,585.008,585.00455,789
02 Jul 20248,330.008,505.008,251.518,455.008,455.00112,088
01 Jul 20248,500.008,625.008,425.008,450.008,450.00116,989
28 Jun 20248,605.008,640.008,455.008,480.008,480.00121,185
27 Jun 20248,630.008,695.008,565.008,565.008,565.00122,436
26 Jun 20248,665.008,748.578,595.008,620.008,620.00590,405
25 Jun 20248,705.008,785.008,585.008,595.008,595.00128,978
24 Jun 20248,635.008,730.008,565.008,730.008,730.00115,592
21 Jun 20248,555.008,645.008,485.008,610.008,610.00279,462
20 Jun 20248,410.008,565.008,398.908,565.008,565.00142,720
19 Jun 20248,630.008,655.828,405.008,405.008,405.00153,243
18 Jun 20248,550.008,660.008,525.008,655.008,655.00235,104
17 Jun 20248,550.008,635.008,455.008,495.008,495.00165,905
14 Jun 20248,670.008,670.008,452.008,485.008,485.00157,938
13 Jun 20248,680.008,715.008,615.008,675.008,675.00136,714
12 Jun 20248,660.008,779.568,565.008,695.008,695.00189,885
11 Jun 20248,720.008,765.008,615.008,615.008,615.00453,479
10 Jun 20248,720.008,805.008,670.008,695.008,695.0097,837
07 Jun 20248,905.008,905.008,735.008,815.008,815.0081,508
06 Jun 20248,870.008,955.008,836.908,870.008,870.0077,575
05 Jun 20248,840.008,865.008,785.008,840.008,840.00110,531
04 Jun 20248,865.008,895.008,805.008,805.008,805.00105,598
03 Jun 20249,000.009,050.008,855.008,855.008,855.00520,837
31 May 20249,050.009,050.008,880.008,910.008,910.00553,083
30 May 20248,930.009,098.588,905.009,050.009,050.00383,700
29 May 20249,020.009,110.008,950.009,000.009,000.00608,318
28 May 20249,250.009,270.009,060.009,060.009,060.00153,565
24 May 20249,015.009,205.008,970.009,205.009,205.00123,755
23 May 20249,175.009,230.009,105.009,130.009,130.0086,624
22 May 20249,085.009,225.009,005.009,180.009,180.00171,047
21 May 20249,280.009,315.009,140.009,175.009,175.00128,600
20 May 20249,280.009,365.009,220.009,350.009,350.0093,882
17 May 20249,520.009,540.009,160.009,275.009,275.00123,406
16 May 20249,655.009,670.009,565.009,580.009,580.00181,763
15 May 20249,535.009,850.009,185.009,655.009,655.00250,457
14 May 20249,165.009,275.009,115.009,260.009,260.00130,295
13 May 20249,265.009,355.389,145.009,175.009,175.00111,033
10 May 20249,110.009,395.009,095.009,350.009,350.00281,952
09 May 20249,165.009,195.009,030.009,085.009,085.00564,337
08 May 20249,040.009,192.269,030.009,155.009,155.00569,281
07 May 20248,815.009,114.228,765.009,020.009,020.00151,912
03 May 20248,805.008,965.008,765.008,785.008,785.00201,944
02 May 20248,855.008,915.008,730.008,755.008,755.00160,814
01 May 20248,880.008,965.008,830.008,875.008,875.00299,629
30 Apr 20248,945.008,981.978,780.008,845.008,845.00256,234
29 Apr 20249,015.009,025.008,918.008,945.008,945.00168,939
26 Apr 20248,900.008,985.008,880.008,980.008,980.00262,041
25 Apr 20249,020.009,030.008,830.008,850.008,850.00175,324
25 Apr 2024114 Dividend
24 Apr 20249,325.009,365.009,150.009,150.009,036.00123,725
23 Apr 20249,280.009,360.009,190.009,345.009,228.57151,521
22 Apr 20249,315.009,350.009,215.009,215.009,100.19121,658
19 Apr 20249,100.009,215.009,045.009,215.009,100.19159,345
18 Apr 20249,635.009,635.009,180.009,180.009,065.63488,972
17 Apr 20249,275.009,475.009,275.009,450.009,332.2698,301
16 Apr 20249,420.009,479.969,310.009,455.009,337.20125,533
15 Apr 20249,470.009,635.009,435.009,535.009,416.20120,109
12 Apr 20249,765.009,810.009,475.009,505.009,386.58134,687
11 Apr 20249,655.009,830.009,650.009,740.009,618.65176,404
10 Apr 20249,740.009,820.009,615.009,685.009,564.33122,497
09 Apr 20249,600.009,670.009,540.009,665.009,544.58339,205
08 Apr 20249,680.009,720.009,585.269,615.009,495.21146,176
05 Apr 20249,630.009,690.009,575.009,690.009,569.27125,847
04 Apr 20249,810.009,825.009,730.009,780.009,658.15353,585
03 Apr 20249,775.009,815.009,700.009,810.009,687.78451,339
02 Apr 202410,140.0010,140.009,855.009,875.009,751.97135,958
28 Mar 202410,100.0010,135.009,990.0010,050.009,924.79195,770
27 Mar 202410,310.0010,340.009,958.0010,100.009,974.1695,456
26 Mar 202410,135.0010,315.0010,065.0010,310.0010,181.55612,972
25 Mar 202410,555.0010,595.0010,120.0010,120.009,993.91248,523
22 Mar 202410,685.0010,695.0010,575.0010,595.0010,463.00102,644
21 Mar 202410,485.0010,640.0010,395.0010,595.0010,463.00123,257
20 Mar 202410,205.0010,375.0010,160.0010,320.0010,191.42226,023
19 Mar 202410,400.0010,400.0010,275.0010,355.0010,225.99167,131
18 Mar 202410,520.0010,625.0010,434.0010,455.0010,324.7496,313
15 Mar 202410,520.0010,550.0010,395.0010,525.0010,393.87337,514
14 Mar 202410,705.0010,730.0010,570.0010,580.0010,448.18187,986
13 Mar 202410,750.0010,770.0010,675.0010,705.0010,571.63248,814
12 Mar 202410,740.0010,790.0010,620.0010,735.0010,601.25168,823
11 Mar 202410,515.0010,670.0010,515.0010,605.0010,472.87382,520
08 Mar 202410,410.0010,680.0010,270.0010,580.0010,448.18345,111
07 Mar 202410,575.0011,280.0010,570.0010,660.0010,527.19841,410
06 Mar 202410,235.0010,275.0010,175.0010,270.0010,142.05132,833
05 Mar 202410,220.0010,365.0010,170.0010,225.0010,097.6178,683
04 Mar 202410,325.0010,325.0010,185.0010,260.0010,132.17156,152
01 Mar 202410,460.0010,460.0010,220.0010,325.0010,196.36365,909
29 Feb 202410,330.0010,400.0010,255.0010,325.0010,196.36698,606
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...