Spirax-Sarco Engineering plc (SPX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 9,410.00 | 9,562.00 | 9,334.00 | 9,478.00 | 9,478.00 | 102,474 |
| 07 Dec 2023 | 9,388.00 | 9,432.00 | 9,324.00 | 9,392.00 | 9,392.00 | 163,782 |
| 06 Dec 2023 | 9,202.00 | 9,484.00 | 9,196.00 | 9,446.00 | 9,446.00 | 132,606 |
| 05 Dec 2023 | 9,168.00 | 9,276.00 | 9,156.00 | 9,262.00 | 9,262.00 | 152,326 |
| 04 Dec 2023 | 9,250.00 | 9,350.00 | 9,174.00 | 9,224.00 | 9,224.00 | 148,730 |
| 01 Dec 2023 | 9,220.00 | 9,278.00 | 9,166.00 | 9,278.00 | 9,278.00 | 131,995 |
| 30 Nov 2023 | 9,176.00 | 9,298.00 | 9,080.00 | 9,248.00 | 9,248.00 | 386,459 |
| 29 Nov 2023 | 9,156.00 | 9,250.00 | 9,134.00 | 9,176.00 | 9,176.00 | 112,213 |
| 28 Nov 2023 | 9,162.00 | 9,250.00 | 9,056.00 | 9,154.00 | 9,154.00 | 199,990 |
| 27 Nov 2023 | 9,170.00 | 9,296.00 | 9,162.00 | 9,202.00 | 9,202.00 | 94,514 |
| 24 Nov 2023 | 9,130.00 | 9,218.00 | 9,070.00 | 9,192.00 | 9,192.00 | 83,873 |
| 23 Nov 2023 | 9,086.00 | 9,160.00 | 9,062.00 | 9,138.00 | 9,138.00 | 83,871 |
| 22 Nov 2023 | 9,108.00 | 9,190.00 | 9,034.00 | 9,098.00 | 9,098.00 | 116,219 |
| 21 Nov 2023 | 9,170.00 | 9,232.00 | 9,125.50 | 9,128.00 | 9,128.00 | 172,647 |
| 20 Nov 2023 | 9,016.00 | 9,200.00 | 8,934.00 | 9,190.00 | 9,190.00 | 217,656 |
| 17 Nov 2023 | 8,790.00 | 9,004.00 | 8,776.00 | 8,940.00 | 8,940.00 | 160,492 |
| 16 Nov 2023 | 8,742.00 | 9,168.00 | 8,570.00 | 8,798.00 | 8,798.00 | 415,511 |
| 15 Nov 2023 | 8,934.00 | 9,176.00 | 8,868.00 | 8,938.00 | 8,938.00 | 245,793 |
| 14 Nov 2023 | 8,586.00 | 8,908.00 | 8,532.00 | 8,828.00 | 8,828.00 | 249,146 |
| 13 Nov 2023 | 8,570.00 | 8,592.00 | 8,452.00 | 8,542.00 | 8,542.00 | 126,110 |
| 10 Nov 2023 | 8,606.00 | 8,642.00 | 8,468.00 | 8,536.00 | 8,536.00 | 184,025 |
| 09 Nov 2023 | 8,398.00 | 8,760.00 | 8,398.00 | 8,760.00 | 8,760.00 | 152,122 |
| 08 Nov 2023 | 8,334.00 | 8,448.00 | 8,314.00 | 8,424.00 | 8,424.00 | 241,149 |
| 07 Nov 2023 | 8,342.00 | 8,448.00 | 8,330.00 | 8,378.00 | 8,378.00 | 130,597 |
| 06 Nov 2023 | 8,472.00 | 8,522.00 | 8,368.00 | 8,386.00 | 8,386.00 | 94,212 |
| 03 Nov 2023 | 8,362.00 | 8,520.00 | 8,310.00 | 8,476.00 | 8,476.00 | 178,606 |
| 02 Nov 2023 | 8,252.00 | 8,480.00 | 8,238.00 | 8,346.00 | 8,346.00 | 205,066 |
| 01 Nov 2023 | 8,218.00 | 8,218.00 | 8,068.00 | 8,176.00 | 8,176.00 | 215,453 |
| 31 Oct 2023 | 8,146.00 | 8,258.00 | 8,124.00 | 8,192.00 | 8,192.00 | 202,117 |
| 30 Oct 2023 | 8,196.00 | 8,222.00 | 8,066.00 | 8,104.00 | 8,104.00 | 567,157 |
| 27 Oct 2023 | 8,086.00 | 8,142.00 | 8,016.00 | 8,140.00 | 8,140.00 | 164,259 |
| 26 Oct 2023 | 7,954.00 | 8,096.00 | 7,900.00 | 8,086.00 | 8,086.00 | 129,646 |
| 25 Oct 2023 | 8,100.00 | 8,138.00 | 7,946.00 | 8,058.00 | 8,058.00 | 169,560 |
| 24 Oct 2023 | 8,256.00 | 8,274.00 | 8,100.00 | 8,100.00 | 8,100.00 | 107,926 |
| 23 Oct 2023 | 8,192.00 | 8,262.00 | 8,088.00 | 8,262.00 | 8,262.00 | 93,398 |
| 20 Oct 2023 | 8,300.00 | 8,308.00 | 8,106.00 | 8,174.00 | 8,174.00 | 222,575 |
| 19 Oct 2023 | 8,162.00 | 8,449.05 | 8,132.00 | 8,384.00 | 8,384.00 | 273,148 |
| 18 Oct 2023 | 8,346.00 | 8,372.00 | 8,176.00 | 8,188.00 | 8,188.00 | 458,184 |
| 17 Oct 2023 | 8,454.00 | 8,498.00 | 8,280.00 | 8,398.00 | 8,398.00 | 226,754 |
| 16 Oct 2023 | 8,498.00 | 8,550.00 | 8,414.00 | 8,468.00 | 8,468.00 | 360,837 |
| 13 Oct 2023 | 8,800.00 | 8,800.00 | 8,464.00 | 8,478.00 | 8,478.00 | 353,441 |
| 12 Oct 2023 | 8,948.00 | 9,052.00 | 8,894.00 | 8,894.00 | 8,894.00 | 283,695 |
| 12 Oct 2023 | 46 Dividend | |||||
| 11 Oct 2023 | 8,834.00 | 9,022.00 | 8,790.00 | 8,940.00 | 8,894.00 | 271,999 |
| 10 Oct 2023 | 9,126.00 | 9,146.00 | 8,832.00 | 8,888.00 | 8,842.27 | 417,748 |
| 09 Oct 2023 | 9,290.00 | 9,446.00 | 9,070.00 | 9,070.00 | 9,023.33 | 193,768 |
| 06 Oct 2023 | 9,382.00 | 9,464.00 | 9,294.00 | 9,464.00 | 9,415.30 | 141,795 |
| 05 Oct 2023 | 9,274.00 | 9,414.00 | 9,274.00 | 9,292.00 | 9,244.19 | 139,616 |
| 04 Oct 2023 | 9,132.00 | 9,346.00 | 9,132.00 | 9,254.00 | 9,206.38 | 115,306 |
| 03 Oct 2023 | 9,310.00 | 9,366.00 | 9,252.00 | 9,284.00 | 9,236.23 | 85,468 |
| 02 Oct 2023 | 9,526.00 | 9,554.00 | 9,304.00 | 9,346.00 | 9,297.91 | 115,770 |
| 29 Sept 2023 | 9,500.00 | 9,652.00 | 9,484.00 | 9,526.00 | 9,476.98 | 191,646 |
| 28 Sept 2023 | 9,300.00 | 9,418.00 | 9,166.00 | 9,418.00 | 9,369.54 | 190,519 |
| 27 Sept 2023 | 9,254.00 | 9,372.00 | 9,254.00 | 9,296.00 | 9,248.17 | 160,816 |
| 26 Sept 2023 | 9,410.00 | 9,448.00 | 9,202.00 | 9,242.00 | 9,194.45 | 262,193 |
| 25 Sept 2023 | 9,596.00 | 9,614.00 | 9,366.00 | 9,474.00 | 9,425.25 | 147,210 |
| 22 Sept 2023 | 9,530.00 | 9,596.00 | 9,492.00 | 9,596.00 | 9,546.62 | 489,611 |
| 21 Sept 2023 | 9,688.00 | 9,804.00 | 9,584.00 | 9,590.00 | 9,540.66 | 292,659 |
| 20 Sept 2023 | 9,674.00 | 9,810.00 | 9,658.00 | 9,784.00 | 9,733.66 | 614,501 |
| 19 Sept 2023 | 9,782.00 | 9,794.00 | 9,642.00 | 9,662.00 | 9,612.29 | 161,935 |
| 18 Sept 2023 | 9,918.00 | 9,946.00 | 9,796.00 | 9,824.00 | 9,773.45 | 210,157 |
| 15 Sept 2023 | 9,894.00 | 9,986.00 | 9,872.00 | 9,914.00 | 9,862.99 | 263,804 |
| 14 Sept 2023 | 9,710.00 | 9,876.00 | 9,614.00 | 9,836.00 | 9,785.39 | 133,013 |
| 13 Sept 2023 | 9,738.00 | 9,768.00 | 9,686.00 | 9,710.00 | 9,660.04 | 131,323 |
| 12 Sept 2023 | 9,938.00 | 10,065.00 | 9,782.00 | 9,800.00 | 9,749.58 | 79,003 |
| 11 Sept 2023 | 9,968.00 | 10,020.00 | 9,818.00 | 9,876.00 | 9,825.18 | 182,812 |
| 08 Sept 2023 | 9,940.00 | 10,065.00 | 9,842.68 | 9,984.00 | 9,932.63 | 103,781 |
| 07 Sept 2023 | 9,872.00 | 9,938.00 | 9,816.00 | 9,882.00 | 9,831.15 | 309,464 |
| 06 Sept 2023 | 9,820.00 | 9,948.00 | 9,708.00 | 9,910.00 | 9,859.01 | 190,273 |
| 05 Sept 2023 | 9,932.00 | 9,966.00 | 9,852.00 | 9,902.00 | 9,851.05 | 148,293 |
| 04 Sept 2023 | 10,010.00 | 10,110.00 | 9,970.00 | 10,015.00 | 9,963.47 | 457,001 |
| 01 Sept 2023 | 10,140.00 | 10,161.90 | 9,974.00 | 9,992.00 | 9,940.59 | 483,013 |
| 31 Aug 2023 | 10,095.00 | 10,205.00 | 10,090.00 | 10,135.00 | 10,082.85 | 373,723 |
| 30 Aug 2023 | 9,986.00 | 10,080.00 | 9,910.00 | 10,065.00 | 10,013.21 | 400,976 |
| 29 Aug 2023 | 9,932.00 | 9,966.00 | 9,794.00 | 9,966.00 | 9,914.72 | 715,449 |
| 25 Aug 2023 | 9,720.00 | 9,818.00 | 9,684.00 | 9,714.00 | 9,664.02 | 365,325 |
| 24 Aug 2023 | 9,782.00 | 9,810.00 | 9,712.00 | 9,742.00 | 9,691.87 | 360,524 |
| 23 Aug 2023 | 9,782.00 | 9,782.00 | 9,692.00 | 9,702.00 | 9,652.08 | 822,798 |
| 22 Aug 2023 | 9,826.00 | 9,852.00 | 9,700.00 | 9,734.00 | 9,683.91 | 153,291 |
| 21 Aug 2023 | 9,870.00 | 9,930.00 | 9,780.00 | 9,812.00 | 9,761.51 | 248,460 |
| 18 Aug 2023 | 9,976.00 | 10,005.00 | 9,864.00 | 9,906.00 | 9,855.03 | 140,157 |
| 17 Aug 2023 | 10,175.00 | 10,280.00 | 10,005.00 | 10,020.00 | 9,968.44 | 124,653 |
| 16 Aug 2023 | 10,130.00 | 10,292.29 | 10,125.00 | 10,280.00 | 10,227.10 | 197,316 |
| 15 Aug 2023 | 10,295.00 | 10,365.00 | 10,125.00 | 10,160.00 | 10,107.72 | 126,579 |
| 14 Aug 2023 | 10,445.00 | 10,470.00 | 10,300.00 | 10,345.00 | 10,291.77 | 189,223 |
| 11 Aug 2023 | 10,295.00 | 10,540.00 | 10,250.00 | 10,470.00 | 10,416.13 | 421,292 |
| 10 Aug 2023 | 10,300.00 | 10,580.00 | 10,014.08 | 10,580.00 | 10,525.56 | 360,331 |
| 09 Aug 2023 | 10,900.00 | 10,945.00 | 10,820.00 | 10,835.00 | 10,779.25 | 236,172 |
| 08 Aug 2023 | 10,835.00 | 10,945.00 | 10,770.00 | 10,785.00 | 10,729.51 | 151,356 |
| 07 Aug 2023 | 10,870.00 | 10,885.00 | 10,760.00 | 10,870.00 | 10,814.07 | 69,947 |
| 04 Aug 2023 | 11,015.00 | 11,075.00 | 10,810.00 | 10,925.00 | 10,868.79 | 69,399 |
| 03 Aug 2023 | 10,910.00 | 11,130.00 | 10,850.00 | 11,050.00 | 10,993.14 | 440,302 |
| 02 Aug 2023 | 11,035.00 | 11,065.00 | 10,925.00 | 11,010.00 | 10,953.35 | 102,539 |
| 01 Aug 2023 | 11,105.00 | 11,170.00 | 11,030.00 | 11,130.00 | 11,072.73 | 150,356 |
| 31 Jul 2023 | 11,095.00 | 11,160.00 | 10,995.00 | 11,125.00 | 11,067.76 | 130,490 |
| 28 Jul 2023 | 11,060.00 | 11,125.00 | 10,940.00 | 11,110.00 | 11,052.83 | 87,380 |
| 27 Jul 2023 | 11,055.00 | 11,150.00 | 10,940.00 | 11,080.00 | 11,022.99 | 382,431 |
| 26 Jul 2023 | 10,880.00 | 10,925.00 | 10,815.00 | 10,910.00 | 10,853.86 | 299,409 |
| 25 Jul 2023 | 10,840.00 | 10,945.00 | 10,820.00 | 10,920.00 | 10,863.81 | 311,428 |
| 24 Jul 2023 | 10,985.00 | 11,075.00 | 10,865.00 | 10,865.00 | 10,809.09 | 166,370 |
| *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.