UK markets open in 1 hour 47 minutes

Spirax-Sarco Engineering plc (SPX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
16,090.00+435.00 (+2.78%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202115,780.0016,165.0015,750.0016,090.0016,090.0089,614
06 Dec 202115,800.0015,885.0015,620.0015,655.0015,655.0050,919
03 Dec 202115,795.0016,010.0015,675.0015,685.0015,685.0049,275
02 Dec 202115,735.0015,775.0015,495.0015,680.0015,680.0076,131
01 Dec 202115,675.0015,860.0015,465.0015,860.0015,860.0092,484
30 Nov 202115,685.0015,920.0015,450.0015,630.0015,630.00326,229
29 Nov 202115,865.0016,172.4015,455.0015,840.0015,840.00124,448
26 Nov 202115,450.0015,890.0015,420.0015,710.0015,710.00153,160
25 Nov 202115,750.0015,890.0015,710.0015,790.0015,790.0055,729
24 Nov 202115,895.0016,035.0015,610.0015,730.0015,730.00153,274
23 Nov 202116,365.0016,455.0015,805.0015,845.0015,845.00102,148
22 Nov 202116,560.0016,640.0016,375.0016,445.0016,445.0072,524
19 Nov 202116,380.0016,680.0016,325.0016,565.0016,565.0082,028
18 Nov 202116,190.0016,425.0016,170.0016,310.0016,310.0070,237
17 Nov 202116,460.0016,497.8915,870.0016,165.0016,165.00155,009
16 Nov 202117,105.0017,110.0016,725.0017,005.0017,005.0098,957
15 Nov 202116,995.0017,225.0016,895.0017,135.0017,135.00102,009
12 Nov 202116,995.0017,050.0016,660.0017,045.0017,045.00101,976
11 Nov 202116,280.0016,995.0016,244.4016,995.0016,995.00171,106
10 Nov 202116,325.0016,381.6716,098.3316,275.0016,275.0088,025
09 Nov 202116,455.0016,490.0016,310.0016,350.0016,350.0064,453
08 Nov 202116,240.0016,455.0016,127.9016,430.0016,430.0066,537
05 Nov 202116,480.0016,630.0016,275.0016,275.0016,275.0054,772
04 Nov 202116,160.0016,520.0016,045.0016,485.0016,485.0065,087
03 Nov 202115,820.0016,115.0015,740.5516,050.0016,050.0062,915
02 Nov 202115,720.0015,995.0015,665.0015,935.0015,935.0053,508
01 Nov 202115,660.0015,770.0015,355.0015,715.0015,715.0065,762
29 Oct 202115,600.0015,620.0015,345.0015,605.0015,605.00105,467
28 Oct 202115,460.0015,580.0015,370.0015,580.0015,580.0052,070
27 Oct 202115,455.0015,630.0015,415.0015,490.0015,490.0052,348
26 Oct 202115,460.0015,667.6815,425.0015,475.0015,475.00115,969
25 Oct 202115,460.0015,560.0015,310.0015,465.0015,465.0092,416
22 Oct 202115,360.0015,575.0015,240.0015,445.0015,445.0082,350
21 Oct 202115,085.0015,285.0015,030.0015,285.0015,285.0079,785
20 Oct 202115,155.0015,365.0015,103.4015,190.0015,190.0083,143
19 Oct 202115,090.0015,225.0015,030.0015,145.0015,145.00118,847
18 Oct 202114,815.0015,060.0014,815.0015,015.0015,015.0061,402
15 Oct 202115,045.0015,088.3614,880.0014,910.0014,910.00165,958
14 Oct 202114,745.0014,980.0014,675.0014,935.0014,935.0095,629
14 Oct 202138.5 Dividend
13 Oct 202114,510.0014,845.0014,325.0014,800.0014,761.5074,021
13 Oct 202138.5 Dividend
12 Oct 202114,320.0014,535.0014,170.0014,525.0014,448.8287,829
11 Oct 202114,380.0014,475.9914,215.0014,445.0014,369.2484,113
08 Oct 202114,720.0014,900.0014,460.0014,500.0014,423.9570,537
07 Oct 202114,795.0014,830.0014,500.0014,735.0014,657.7197,629
06 Oct 202114,510.0014,690.0014,405.0014,625.0014,548.2987,136
05 Oct 202114,575.0014,810.0014,520.0014,790.0014,712.4277,574
04 Oct 202114,730.0014,865.0014,530.0014,575.0014,498.55103,027
01 Oct 202114,835.0015,010.0014,660.0014,765.0014,687.56174,619
30 Sept 202115,225.0015,280.0014,925.0014,970.0014,891.48145,812
29 Sept 202115,175.0015,520.0015,020.0015,045.0014,966.09120,357
28 Sept 202115,355.0015,390.0014,950.0015,115.0015,035.72141,389
27 Sept 202116,140.0016,156.0415,355.0015,365.0015,284.41146,046
24 Sept 202116,165.0016,230.0015,910.0016,000.0015,916.0849,872
23 Sept 202116,370.0016,460.0016,257.7016,275.0016,189.6454,606
22 Sept 202116,230.0016,295.0016,130.0016,270.0016,184.6662,763
21 Sept 202116,010.0016,185.0015,965.0016,160.0016,075.24101,875
20 Sept 202116,025.0016,080.0015,765.0015,930.0015,846.45102,831
17 Sept 202116,455.0016,550.0016,135.0016,195.0016,110.06193,490
16 Sept 202116,235.0016,425.0016,235.0016,340.0016,254.3096,918
15 Sept 202116,415.0016,480.0016,207.8516,230.0016,144.87100,019
14 Sept 202116,295.0016,405.0016,195.0016,405.0016,318.9662,622
13 Sept 202116,525.0016,575.0016,320.0016,325.0016,239.372,889
10 Sept 202116,405.0016,550.0016,355.0016,480.0016,393.5643,838
09 Sept 202116,205.0016,415.0016,160.0016,385.0016,299.0674,974
08 Sept 202116,355.0016,405.0016,150.0016,355.0016,269.22114,086
07 Sept 202116,510.0016,625.0016,395.0016,485.0016,398.5440,588
06 Sept 202116,510.0016,700.0016,445.0016,600.0016,512.9335,766
03 Sept 202116,645.0016,650.0016,355.0016,465.0016,378.6475,550
02 Sept 202116,225.0016,645.0016,225.0016,595.0016,507.9670,271
01 Sept 202116,160.0016,310.0016,070.0016,295.0016,209.5365,021
31 Aug 202116,185.0016,410.0016,025.0016,110.0016,025.50124,003
27 Aug 202116,035.0016,105.0015,995.0016,100.0016,015.5577,628
26 Aug 202115,935.0016,060.0015,774.0516,060.0015,975.7644,345
25 Aug 202115,965.0016,094.0115,870.0015,970.0015,886.2452,113
24 Aug 202116,140.0016,415.0015,910.0016,060.0015,975.7678,030
23 Aug 202116,075.0016,195.0015,920.0016,045.0015,960.8465,713
20 Aug 202115,665.0015,960.0015,625.0015,960.0015,876.2983,146
19 Aug 202115,665.0015,695.0015,465.0015,665.0015,582.8482,473
18 Aug 202115,755.0015,815.0015,680.0015,740.0015,657.4460,413
17 Aug 202115,580.0015,755.0015,575.0015,720.0015,637.5561,330
16 Aug 202115,695.0015,800.0015,595.0015,665.0015,582.8460,363
13 Aug 202115,685.0015,933.2715,655.0015,780.0015,697.2361,785
12 Aug 202115,785.0015,845.0015,485.0015,670.0015,587.81102,033
11 Aug 202115,500.0016,203.8015,185.0015,765.0015,682.31124,740
10 Aug 202115,055.0015,260.0015,035.0015,125.0015,045.67130,905
09 Aug 202115,120.0015,245.0014,960.0015,075.0014,995.93134,648
06 Aug 202115,380.0015,420.0015,115.0015,115.0015,035.72151,888
05 Aug 202115,330.0015,555.0015,330.0015,410.0015,329.1796,238
04 Aug 202115,280.0015,525.0015,235.0015,330.0015,249.59139,908
03 Aug 202115,200.0015,270.0015,050.0015,235.0015,155.0943,648
02 Aug 202115,100.0015,225.0014,980.0015,195.0015,115.3065,416
30 Jul 202114,845.0015,015.0014,810.0015,010.0014,931.2789,459
29 Jul 202115,040.0015,110.0014,810.0014,960.0014,881.5389,764
28 Jul 202114,735.0015,095.0014,690.0015,020.0014,941.22129,126
27 Jul 202114,555.0014,820.0014,520.0014,710.0014,632.8580,850
26 Jul 202114,625.0014,764.1914,575.0014,620.0014,543.32181,278
23 Jul 202114,620.0014,670.0014,522.4014,650.0014,573.16105,626
22 Jul 202114,330.0014,560.0014,305.0014,535.0014,458.7655,589
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...