SPX.L - Spirax-Sarco Engineering plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 11,210.00 | 11,225.00 | 11,115.00 | 11,190.00 | 11,190.00 | 113,776 |
| 08 Jun 2023 | 11,205.00 | 11,280.00 | 11,150.00 | 11,210.00 | 11,210.00 | 90,498 |
| 07 Jun 2023 | 11,290.00 | 11,290.00 | 11,160.00 | 11,265.00 | 11,265.00 | 106,368 |
| 06 Jun 2023 | 11,185.00 | 11,330.00 | 11,185.00 | 11,310.00 | 11,310.00 | 136,502 |
| 05 Jun 2023 | 11,280.00 | 11,325.00 | 11,170.00 | 11,215.00 | 11,215.00 | 64,482 |
| 02 Jun 2023 | 10,975.00 | 11,252.06 | 10,945.00 | 11,180.00 | 11,180.00 | 819,795 |
| 01 Jun 2023 | 10,875.00 | 10,990.00 | 10,835.00 | 10,925.00 | 10,925.00 | 90,981 |
| 31 May 2023 | 10,960.00 | 11,035.00 | 10,845.00 | 10,925.00 | 10,925.00 | 342,614 |
| 30 May 2023 | 11,150.00 | 11,205.00 | 11,050.00 | 11,070.00 | 11,070.00 | 64,892 |
| 26 May 2023 | 10,965.00 | 11,140.00 | 10,865.00 | 11,095.00 | 11,095.00 | 423,660 |
| 25 May 2023 | 10,845.00 | 10,970.00 | 10,815.00 | 10,970.00 | 10,970.00 | 114,051 |
| 24 May 2023 | 10,900.00 | 11,025.00 | 10,750.00 | 10,845.00 | 10,845.00 | 116,720 |
| 23 May 2023 | 11,280.00 | 11,285.00 | 11,090.00 | 11,100.00 | 11,100.00 | 89,891 |
| 22 May 2023 | 11,290.00 | 11,335.00 | 11,125.00 | 11,280.00 | 11,280.00 | 71,648 |
| 19 May 2023 | 11,150.00 | 11,310.00 | 11,145.00 | 11,235.00 | 11,235.00 | 150,012 |
| 18 May 2023 | 11,025.00 | 11,165.00 | 11,025.00 | 11,130.00 | 11,130.00 | 246,587 |
| 17 May 2023 | 11,025.00 | 11,105.00 | 11,000.00 | 11,015.00 | 11,015.00 | 334,786 |
| 16 May 2023 | 11,080.00 | 11,145.00 | 11,050.00 | 11,085.00 | 11,085.00 | 77,255 |
| 15 May 2023 | 11,125.00 | 11,190.00 | 11,050.00 | 11,090.00 | 11,090.00 | 260,949 |
| 12 May 2023 | 11,120.00 | 11,195.00 | 11,035.00 | 11,070.00 | 11,070.00 | 180,586 |
| 11 May 2023 | 11,185.00 | 11,255.00 | 11,105.00 | 11,115.00 | 11,115.00 | 129,315 |
| 10 May 2023 | 10,620.00 | 11,245.00 | 10,620.00 | 11,180.00 | 11,180.00 | 133,177 |
| 09 May 2023 | 11,380.00 | 11,440.00 | 11,145.00 | 11,145.00 | 11,145.00 | 227,156 |
| 05 May 2023 | 11,330.00 | 11,445.00 | 11,315.00 | 11,445.00 | 11,445.00 | 69,132 |
| 04 May 2023 | 11,200.00 | 11,400.00 | 11,200.00 | 11,350.00 | 11,350.00 | 199,461 |
| 03 May 2023 | 11,180.00 | 11,370.00 | 11,165.00 | 11,360.00 | 11,360.00 | 106,883 |
| 02 May 2023 | 11,090.00 | 11,200.00 | 11,025.15 | 11,170.00 | 11,170.00 | 236,908 |
| 28 Apr 2023 | 11,090.00 | 11,105.00 | 10,920.00 | 11,090.00 | 11,090.00 | 876,534 |
| 27 Apr 2023 | 10,820.00 | 11,071.82 | 10,780.00 | 11,000.00 | 11,000.00 | 232,898 |
| 26 Apr 2023 | 11,470.00 | 11,500.00 | 10,895.00 | 10,895.00 | 10,895.00 | 429,054 |
| 25 Apr 2023 | 11,580.00 | 11,690.00 | 11,530.00 | 11,530.00 | 11,530.00 | 119,850 |
| 24 Apr 2023 | 11,580.00 | 11,670.00 | 11,580.00 | 11,620.00 | 11,620.00 | 256,707 |
| 21 Apr 2023 | 11,455.00 | 11,590.00 | 11,385.00 | 11,590.00 | 11,590.00 | 202,391 |
| 20 Apr 2023 | 11,370.00 | 11,485.00 | 11,300.00 | 11,465.00 | 11,465.00 | 131,981 |
| 20 Apr 2023 | 109.5 Dividend | |||||
| 19 Apr 2023 | 11,560.00 | 11,660.00 | 11,540.00 | 11,590.00 | 11,480.50 | 77,680 |
| 18 Apr 2023 | 11,635.00 | 11,705.00 | 11,585.00 | 11,620.00 | 11,510.22 | 117,219 |
| 17 Apr 2023 | 11,700.00 | 11,745.00 | 11,543.91 | 11,600.00 | 11,490.41 | 149,362 |
| 14 Apr 2023 | 11,610.00 | 11,845.00 | 11,595.00 | 11,640.00 | 11,530.03 | 175,843 |
| 13 Apr 2023 | 11,565.00 | 11,695.00 | 11,549.26 | 11,590.00 | 11,480.50 | 156,296 |
| 12 Apr 2023 | 11,440.00 | 11,605.00 | 11,410.00 | 11,510.00 | 11,401.26 | 120,521 |
| 11 Apr 2023 | 11,210.00 | 11,456.84 | 11,145.00 | 11,445.00 | 11,336.87 | 303,770 |
| 06 Apr 2023 | 11,395.00 | 11,505.00 | 11,327.76 | 11,485.00 | 11,376.49 | 132,446 |
| 05 Apr 2023 | 11,725.00 | 11,725.00 | 11,370.00 | 11,400.00 | 11,292.29 | 144,281 |
| 04 Apr 2023 | 11,750.00 | 11,810.00 | 11,692.76 | 11,745.00 | 11,634.04 | 291,694 |
| 03 Apr 2023 | 11,770.00 | 11,815.00 | 11,655.00 | 11,715.00 | 11,604.32 | 269,801 |
| 31 Mar 2023 | 11,770.00 | 11,913.42 | 11,725.00 | 11,855.00 | 11,743.00 | 152,530 |
| 30 Mar 2023 | 11,615.00 | 11,750.00 | 11,575.00 | 11,750.00 | 11,638.99 | 496,677 |
| 29 Mar 2023 | 11,450.00 | 11,585.00 | 11,450.00 | 11,545.00 | 11,435.92 | 169,796 |
| 28 Mar 2023 | 11,475.00 | 11,485.00 | 11,345.00 | 11,415.00 | 11,307.15 | 536,518 |
| 27 Mar 2023 | 11,390.00 | 11,520.00 | 10,945.00 | 11,405.00 | 11,297.25 | 270,407 |
| 24 Mar 2023 | 11,250.00 | 11,360.00 | 11,230.00 | 11,300.00 | 11,193.24 | 135,391 |
| 23 Mar 2023 | 11,225.00 | 11,325.00 | 11,180.00 | 11,325.00 | 11,218.00 | 120,859 |
| 22 Mar 2023 | 11,280.00 | 11,330.00 | 11,181.40 | 11,260.00 | 11,153.62 | 124,229 |
| 21 Mar 2023 | 11,270.00 | 11,350.00 | 11,220.00 | 11,275.00 | 11,168.48 | 118,427 |
| 20 Mar 2023 | 11,010.00 | 11,250.00 | 10,975.00 | 11,165.00 | 11,059.52 | 144,813 |
| 17 Mar 2023 | 11,205.00 | 11,260.00 | 11,000.00 | 11,100.00 | 10,995.13 | 439,565 |
| 16 Mar 2023 | 11,090.00 | 11,215.00 | 10,875.00 | 11,185.00 | 11,079.33 | 149,972 |
| 15 Mar 2023 | 11,300.00 | 11,310.00 | 10,965.00 | 10,965.00 | 10,861.40 | 241,761 |
| 14 Mar 2023 | 10,885.00 | 11,265.00 | 10,880.00 | 11,225.00 | 11,118.95 | 149,749 |
| 13 Mar 2023 | 11,085.00 | 11,085.00 | 10,740.00 | 10,880.00 | 10,777.21 | 277,885 |
| 10 Mar 2023 | 11,220.00 | 11,410.00 | 10,970.00 | 11,120.00 | 11,014.94 | 372,083 |
| 09 Mar 2023 | 11,370.00 | 11,561.67 | 11,130.00 | 11,270.00 | 11,163.52 | 374,430 |
| 08 Mar 2023 | 11,870.00 | 14,042.21 | 11,742.89 | 11,870.00 | 11,757.85 | 291,869 |
| 07 Mar 2023 | 11,925.00 | 12,025.00 | 11,810.00 | 11,905.00 | 11,792.52 | 87,297 |
| 06 Mar 2023 | 11,990.00 | 11,990.00 | 11,793.22 | 11,915.00 | 11,802.43 | 56,657 |
| 03 Mar 2023 | 12,000.00 | 12,055.00 | 11,925.00 | 11,925.00 | 11,812.33 | 119,515 |
| 02 Mar 2023 | 11,750.00 | 11,990.00 | 11,715.00 | 11,955.00 | 11,842.05 | 86,742 |
| 01 Mar 2023 | 11,670.00 | 11,945.00 | 11,670.00 | 11,810.00 | 11,698.42 | 85,891 |
| 28 Feb 2023 | 11,875.00 | 11,875.00 | 11,610.00 | 11,685.00 | 11,574.60 | 132,222 |
| 27 Feb 2023 | 11,995.00 | 12,086.33 | 11,955.00 | 11,955.00 | 11,842.05 | 50,581 |
| 24 Feb 2023 | 12,040.00 | 12,120.00 | 11,880.00 | 11,920.00 | 11,807.38 | 73,072 |
| 23 Feb 2023 | 11,915.00 | 11,975.00 | 11,835.00 | 11,915.00 | 11,802.43 | 371,778 |
| 22 Feb 2023 | 11,845.00 | 11,935.00 | 11,700.00 | 11,850.00 | 11,738.04 | 68,349 |
| 21 Feb 2023 | 12,015.00 | 12,070.00 | 11,860.00 | 11,885.00 | 11,772.71 | 501,845 |
| 20 Feb 2023 | 12,090.00 | 12,135.00 | 11,995.00 | 12,055.00 | 11,941.11 | 95,401 |
| 17 Feb 2023 | 11,995.00 | 12,100.00 | 11,835.00 | 12,045.00 | 11,931.20 | 169,639 |
| 16 Feb 2023 | 12,210.00 | 12,227.42 | 12,000.00 | 12,115.00 | 12,000.54 | 58,832 |
| 15 Feb 2023 | 11,900.00 | 12,160.00 | 11,820.00 | 12,115.00 | 12,000.54 | 95,252 |
| 14 Feb 2023 | 12,015.00 | 12,155.00 | 11,859.31 | 11,910.00 | 11,797.48 | 282,401 |
| 13 Feb 2023 | 11,670.00 | 12,025.00 | 11,660.00 | 11,995.00 | 11,881.67 | 182,109 |
| 10 Feb 2023 | 11,830.00 | 11,930.00 | 11,495.00 | 11,620.00 | 11,510.22 | 319,328 |
| 09 Feb 2023 | 11,945.00 | 12,025.00 | 11,870.00 | 11,880.00 | 11,767.76 | 109,744 |
| 08 Feb 2023 | 12,055.00 | 12,125.00 | 11,875.00 | 11,875.00 | 11,762.81 | 122,364 |
| 07 Feb 2023 | 12,035.00 | 12,155.00 | 11,940.00 | 11,990.00 | 11,876.72 | 189,319 |
| 06 Feb 2023 | 12,160.00 | 12,270.00 | 12,055.00 | 12,055.00 | 11,941.11 | 110,355 |
| 03 Feb 2023 | 12,160.00 | 12,350.00 | 12,035.00 | 12,350.00 | 12,233.32 | 281,609 |
| 02 Feb 2023 | 11,690.00 | 12,225.00 | 11,685.00 | 12,215.00 | 12,099.59 | 177,550 |
| 01 Feb 2023 | 11,525.00 | 11,745.00 | 11,525.00 | 11,565.00 | 11,455.74 | 178,811 |
| 31 Jan 2023 | 11,525.00 | 11,590.00 | 11,420.00 | 11,530.00 | 11,421.07 | 163,520 |
| 30 Jan 2023 | 11,500.00 | 11,555.00 | 11,415.00 | 11,555.00 | 11,445.83 | 153,501 |
| 27 Jan 2023 | 11,565.00 | 11,565.00 | 11,405.00 | 11,525.00 | 11,416.11 | 126,624 |
| 26 Jan 2023 | 11,370.00 | 11,615.00 | 11,325.00 | 11,510.00 | 11,401.26 | 194,751 |
| 25 Jan 2023 | 11,565.00 | 11,570.00 | 11,310.00 | 11,310.00 | 11,203.15 | 198,032 |
| 24 Jan 2023 | 11,625.00 | 11,680.00 | 11,505.00 | 11,570.00 | 11,460.69 | 62,816 |
| 23 Jan 2023 | 11,455.00 | 11,595.00 | 11,440.00 | 11,595.00 | 11,485.45 | 377,366 |
| 20 Jan 2023 | 11,390.00 | 11,509.78 | 11,345.00 | 11,430.00 | 11,322.01 | 109,229 |
| 19 Jan 2023 | 11,775.00 | 11,775.00 | 11,415.00 | 11,415.00 | 11,307.15 | 92,022 |
| 18 Jan 2023 | 11,725.00 | 11,930.00 | 11,725.00 | 11,735.00 | 11,624.13 | 157,928 |
| 17 Jan 2023 | 11,695.00 | 11,860.00 | 11,665.00 | 11,720.00 | 11,609.27 | 192,821 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.