Spirax-Sarco Engineering plc (SPXSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:05AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 01 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 600 |
| 30 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 29 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 26 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 500 |
| 25 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 25 Apr 2024 | 1.421 Dividend | |||||
| 24 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.08 | 600 |
| 23 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.08 | 500 |
| 22 Apr 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 118.20 | - |
| 19 Apr 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 118.20 | - |
| 18 Apr 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 118.20 | - |
| 17 Apr 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 118.20 | - |
| 16 Apr 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 118.20 | - |
| 15 Apr 2024 | 120.08 | 120.08 | 119.70 | 119.70 | 118.20 | 200 |
| 12 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.49 | - |
| 11 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.49 | 100 |
| 10 Apr 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 135.72 | - |
| 09 Apr 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 135.72 | - |
| 08 Apr 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 135.72 | - |
| 05 Apr 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 135.72 | - |
| 04 Apr 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 135.72 | - |
| 03 Apr 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 135.72 | - |
| 02 Apr 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 135.72 | - |
| 01 Apr 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 135.72 | - |
| 28 Mar 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 135.72 | - |
| 27 Mar 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 135.72 | - |
| 26 Mar 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 135.72 | - |
| 25 Mar 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 135.72 | - |
| 22 Mar 2024 | 129.70 | 138.80 | 129.70 | 137.44 | 135.72 | 300 |
| 21 Mar 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 135.07 | - |
| 20 Mar 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 135.07 | - |
| 19 Mar 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 135.07 | - |
| 18 Mar 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 135.07 | - |
| 15 Mar 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 135.07 | - |
| 14 Mar 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 135.07 | - |
| 13 Mar 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 135.07 | - |
| 12 Mar 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 135.07 | 100 |
| 11 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 132.32 | 200 |
| 08 Mar 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 134.25 | - |
| 07 Mar 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 134.25 | 100 |
| 06 Mar 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 127.63 | 800 |
| 05 Mar 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 127.63 | - |
| 04 Mar 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 127.63 | - |
| 01 Mar 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 127.63 | - |
| 29 Feb 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 127.63 | - |
| 28 Feb 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 127.63 | - |
| 27 Feb 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 127.63 | - |
| 26 Feb 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 127.63 | - |
| 23 Feb 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 127.63 | - |
| 22 Feb 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 127.63 | - |
| 21 Feb 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 127.63 | - |
| 20 Feb 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 127.63 | - |
| 16 Feb 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 127.63 | 100 |
| 15 Feb 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 122.84 | - |
| 14 Feb 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 122.84 | 100 |
| 13 Feb 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 126.45 | - |
| 12 Feb 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 126.45 | 300 |
| 09 Feb 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 127.18 | - |
| 08 Feb 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 127.18 | - |
| 07 Feb 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 127.18 | - |
| 06 Feb 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 127.18 | - |
| 05 Feb 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 127.18 | - |
| 02 Feb 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 127.18 | - |
| 01 Feb 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 127.18 | - |
| 31 Jan 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 127.18 | - |
| 30 Jan 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 127.18 | - |
| 29 Jan 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 127.18 | 100 |
| 26 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.50 | - |
| 25 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.50 | 100 |
| 24 Jan 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 123.68 | - |
| 23 Jan 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 123.68 | - |
| 22 Jan 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 123.68 | - |
| 19 Jan 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 123.68 | - |
| 18 Jan 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 123.68 | - |
| 17 Jan 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 123.68 | - |
| 16 Jan 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 123.68 | - |
| 12 Jan 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 123.68 | - |
| 11 Jan 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 123.68 | 8,600 |
| 10 Jan 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 123.68 | - |
| 09 Jan 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 123.68 | 700 |
| 08 Jan 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 123.68 | - |
| 05 Jan 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 123.68 | 100 |
| 04 Jan 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 129.06 | - |
| 03 Jan 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 129.06 | - |
| 02 Jan 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 129.06 | - |
| 29 Dec 2023 | 130.70 | 130.70 | 130.70 | 130.70 | 129.06 | 600 |
| 28 Dec 2023 | 127.69 | 127.69 | 127.69 | 127.69 | 126.09 | - |
| 27 Dec 2023 | 127.69 | 127.69 | 127.69 | 127.69 | 126.09 | - |
| 26 Dec 2023 | 127.69 | 127.69 | 127.69 | 127.69 | 126.09 | 100 |
| 22 Dec 2023 | 130.70 | 130.70 | 130.70 | 130.70 | 129.06 | - |
| 21 Dec 2023 | 130.70 | 130.70 | 130.70 | 130.70 | 129.06 | 100 |
| 20 Dec 2023 | 129.18 | 129.18 | 129.18 | 129.18 | 127.56 | - |
| 19 Dec 2023 | 129.18 | 129.18 | 129.18 | 129.18 | 127.56 | - |
| 18 Dec 2023 | 129.18 | 129.18 | 129.18 | 129.18 | 127.56 | - |
| 15 Dec 2023 | 129.18 | 129.18 | 129.18 | 129.18 | 127.56 | 100 |
| 14 Dec 2023 | 119.10 | 119.10 | 119.10 | 119.10 | 117.61 | - |
| 13 Dec 2023 | 119.10 | 119.10 | 119.10 | 119.10 | 117.61 | - |
| 12 Dec 2023 | 119.10 | 119.10 | 119.10 | 119.10 | 117.61 | - |
| 11 Dec 2023 | 119.10 | 119.10 | 119.10 | 119.10 | 117.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.