Spire Healthcare Group plc (SPI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 246.57 | 248.00 | 245.98 | 248.00 | 248.00 | 225,483 |
| May 02, 2024 | 246.00 | 247.50 | 245.00 | 245.50 | 245.50 | 261,433 |
| May 01, 2024 | 248.00 | 248.00 | 246.50 | 245.00 | 245.00 | 428,340 |
| Apr 30, 2024 | 248.50 | 250.00 | 246.50 | 246.50 | 246.50 | 516,956 |
| Apr 29, 2024 | 247.00 | 250.00 | 247.00 | 250.00 | 250.00 | 549,347 |
| Apr 26, 2024 | 245.50 | 249.00 | 245.50 | 246.50 | 246.50 | 416,605 |
| Apr 25, 2024 | 250.00 | 250.00 | 246.00 | 247.00 | 247.00 | 243,400 |
| Apr 24, 2024 | 247.00 | 248.00 | 246.00 | 247.50 | 247.50 | 1,093,859 |
| Apr 23, 2024 | 248.50 | 249.00 | 246.50 | 247.00 | 247.00 | 268,774 |
| Apr 22, 2024 | 248.50 | 249.37 | 245.00 | 247.00 | 247.00 | 1,245,854 |
| Apr 19, 2024 | 250.00 | 250.00 | 245.00 | 246.00 | 246.00 | 432,894 |
| Apr 18, 2024 | 240.00 | 252.50 | 240.00 | 248.00 | 248.00 | 3,816,697 |
| Apr 17, 2024 | 238.50 | 241.50 | 235.99 | 238.50 | 238.50 | 563,593 |
| Apr 16, 2024 | 238.00 | 239.50 | 236.50 | 238.50 | 238.50 | 655,585 |
| Apr 15, 2024 | 241.00 | 241.00 | 237.50 | 239.00 | 239.00 | 314,672 |
| Apr 12, 2024 | 238.00 | 240.39 | 236.50 | 238.00 | 238.00 | 327,343 |
| Apr 11, 2024 | 237.50 | 238.00 | 235.50 | 238.00 | 238.00 | 546,155 |
| Apr 10, 2024 | 233.00 | 237.00 | 232.35 | 237.00 | 237.00 | 512,936 |
| Apr 09, 2024 | 234.00 | 235.18 | 231.00 | 231.50 | 231.50 | 472,467 |
| Apr 08, 2024 | 233.50 | 321.71 | 231.50 | 235.00 | 235.00 | 678,337 |
| Apr 05, 2024 | 233.50 | 234.50 | 231.50 | 234.00 | 234.00 | 164,643 |
| Apr 04, 2024 | 232.50 | 234.00 | 230.35 | 234.00 | 234.00 | 2,087,431 |
| Apr 03, 2024 | 232.50 | 234.00 | 230.50 | 231.50 | 231.50 | 234,425 |
| Apr 02, 2024 | 231.50 | 233.50 | 229.00 | 233.50 | 233.50 | 250,874 |
| Mar 28, 2024 | 231.50 | 235.00 | 231.50 | 232.00 | 232.00 | 408,053 |
| Mar 27, 2024 | 234.00 | 234.00 | 230.50 | 232.00 | 232.00 | 438,818 |
| Mar 26, 2024 | 231.50 | 233.50 | 228.94 | 233.50 | 233.50 | 301,671 |
| Mar 25, 2024 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | 406,393 |
| Mar 22, 2024 | 233.00 | 233.00 | 229.77 | 231.00 | 231.00 | 268,446 |
| Mar 21, 2024 | 227.00 | 232.50 | 222.70 | 230.00 | 230.00 | 2,039,125 |
| Mar 20, 2024 | 234.50 | 234.50 | 224.50 | 225.00 | 225.00 | 996,778 |
| Mar 19, 2024 | 233.50 | 239.00 | 230.00 | 230.00 | 230.00 | 253,217 |
| Mar 18, 2024 | 238.50 | 238.50 | 234.00 | 234.50 | 234.50 | 182,460 |
| Mar 15, 2024 | 235.50 | 236.50 | 235.00 | 235.00 | 235.00 | 623,277 |
| Mar 14, 2024 | 238.00 | 238.52 | 235.00 | 235.50 | 235.50 | 252,257 |
| Mar 13, 2024 | 235.00 | 239.79 | 235.00 | 238.00 | 238.00 | 517,422 |
| Mar 12, 2024 | 237.00 | 238.00 | 236.00 | 236.00 | 236.00 | 268,533 |
| Mar 11, 2024 | 237.00 | 239.50 | 235.00 | 236.50 | 236.50 | 109,866 |
| Mar 08, 2024 | 238.00 | 243.50 | 236.00 | 238.00 | 238.00 | 249,972 |
| Mar 07, 2024 | 238.50 | 242.50 | 236.50 | 236.50 | 236.50 | 329,206 |
| Mar 06, 2024 | 235.00 | 239.98 | 233.50 | 238.50 | 238.50 | 768,892 |
| Mar 05, 2024 | 231.00 | 234.00 | 230.03 | 234.00 | 234.00 | 507,198 |
| Mar 04, 2024 | 232.50 | 234.01 | 231.00 | 231.00 | 231.00 | 262,537 |
| Mar 01, 2024 | 228.00 | 234.43 | 227.50 | 233.00 | 233.00 | 545,977 |
| Feb 29, 2024 | 235.00 | 237.50 | 221.00 | 225.50 | 225.50 | 2,603,771 |
| Feb 28, 2024 | 241.00 | 243.50 | 236.50 | 236.50 | 236.50 | 271,377 |
| Feb 27, 2024 | 242.00 | 243.50 | 239.83 | 242.00 | 242.00 | 323,363 |
| Feb 26, 2024 | 241.50 | 244.00 | 240.50 | 242.00 | 242.00 | 591,132 |
| Feb 23, 2024 | 242.00 | 244.00 | 241.50 | 241.50 | 241.50 | 257,376 |
| Feb 22, 2024 | 239.50 | 242.00 | 239.00 | 241.50 | 241.50 | 1,616,036 |
| Feb 21, 2024 | 239.00 | 240.89 | 238.50 | 239.00 | 239.00 | 265,663 |
| Feb 20, 2024 | 241.50 | 242.50 | 239.50 | 240.00 | 240.00 | 144,807 |
| Feb 19, 2024 | 242.50 | 245.00 | 241.50 | 241.50 | 241.50 | 153,253 |
| Feb 16, 2024 | 241.50 | 244.12 | 241.00 | 243.00 | 243.00 | 435,742 |
| Feb 15, 2024 | 237.00 | 242.50 | 237.00 | 241.00 | 241.00 | 393,305 |
| Feb 14, 2024 | 238.00 | 239.00 | 236.00 | 237.50 | 237.50 | 327,603 |
| Feb 13, 2024 | 237.50 | 240.50 | 236.00 | 237.00 | 237.00 | 270,220 |
| Feb 12, 2024 | 237.50 | 238.50 | 237.00 | 238.00 | 238.00 | 113,759 |
| Feb 09, 2024 | 239.50 | 241.84 | 236.50 | 237.00 | 237.00 | 159,074 |
| Feb 08, 2024 | 238.00 | 241.50 | 238.00 | 240.00 | 240.00 | 313,395 |
| Feb 07, 2024 | 233.00 | 238.50 | 233.00 | 238.00 | 238.00 | 139,126 |
| Feb 06, 2024 | 234.50 | 236.50 | 232.00 | 235.00 | 235.00 | 247,781 |
| Feb 05, 2024 | 237.00 | 238.50 | 233.50 | 234.00 | 234.00 | 227,669 |
| Feb 02, 2024 | 237.50 | 238.00 | 235.00 | 236.50 | 236.50 | 291,390 |
| Feb 01, 2024 | 237.50 | 238.50 | 234.50 | 235.00 | 235.00 | 163,925 |
| Jan 31, 2024 | 236.00 | 238.50 | 234.50 | 237.00 | 237.00 | 769,000 |
| Jan 30, 2024 | 237.00 | 239.00 | 235.00 | 235.00 | 235.00 | 471,064 |
| Jan 29, 2024 | 239.00 | 239.00 | 236.00 | 236.50 | 236.50 | 215,260 |
| Jan 26, 2024 | 229.50 | 240.00 | 229.39 | 238.50 | 238.50 | 1,628,120 |
| Jan 25, 2024 | 227.00 | 229.50 | 227.00 | 229.50 | 229.50 | 278,076 |
| Jan 24, 2024 | 228.00 | 229.50 | 227.50 | 227.50 | 227.50 | 300,571 |
| Jan 23, 2024 | 229.00 | 230.50 | 227.00 | 227.00 | 227.00 | 1,786,212 |
| Jan 22, 2024 | 225.00 | 228.50 | 225.00 | 228.00 | 228.00 | 388,821 |
| Jan 19, 2024 | 226.00 | 228.00 | 224.50 | 225.00 | 225.00 | 2,387,297 |
| Jan 18, 2024 | 223.00 | 225.50 | 223.00 | 225.00 | 225.00 | 164,357 |
| Jan 17, 2024 | 225.00 | 225.00 | 221.00 | 223.00 | 223.00 | 268,659 |
| Jan 16, 2024 | 226.00 | 226.00 | 223.50 | 225.00 | 225.00 | 209,447 |
| Jan 15, 2024 | 226.00 | 227.00 | 222.00 | 224.00 | 224.00 | 304,180 |
| Jan 12, 2024 | 225.00 | 227.00 | 224.50 | 225.50 | 225.50 | 267,654 |
| Jan 11, 2024 | 227.50 | 228.39 | 224.00 | 224.00 | 224.00 | 322,005 |
| Jan 10, 2024 | 226.00 | 227.00 | 225.50 | 226.50 | 226.50 | 243,685 |
| Jan 09, 2024 | 225.00 | 228.00 | 225.00 | 226.00 | 226.00 | 591,657 |
| Jan 08, 2024 | 224.50 | 227.50 | 223.00 | 227.00 | 227.00 | 407,299 |
| Jan 05, 2024 | 225.00 | 226.68 | 223.82 | 224.50 | 224.50 | 308,984 |
| Jan 04, 2024 | 227.00 | 229.50 | 224.50 | 226.00 | 226.00 | 317,855 |
| Jan 03, 2024 | 225.00 | 226.00 | 224.00 | 224.50 | 224.50 | 259,827 |
| Jan 02, 2024 | 226.50 | 228.51 | 224.00 | 225.00 | 225.00 | 460,695 |
| Dec 29, 2023 | 226.00 | 227.00 | 225.50 | 226.50 | 226.50 | 65,081 |
| Dec 28, 2023 | 228.50 | 229.50 | 226.50 | 227.00 | 227.00 | 376,359 |
| Dec 27, 2023 | 230.00 | 230.00 | 225.00 | 228.00 | 228.00 | 142,244 |
| Dec 22, 2023 | 227.00 | 229.00 | 226.58 | 229.00 | 229.00 | 107,216 |
| Dec 21, 2023 | 227.00 | 228.00 | 226.00 | 227.00 | 227.00 | 144,211 |
| Dec 20, 2023 | 223.00 | 226.50 | 222.50 | 226.50 | 226.50 | 233,324 |
| Dec 19, 2023 | 225.00 | 226.50 | 222.50 | 222.50 | 222.50 | 143,387 |
| Dec 18, 2023 | 227.50 | 229.50 | 224.50 | 225.00 | 225.00 | 236,273 |
| Dec 15, 2023 | 227.00 | 232.50 | 226.50 | 227.00 | 227.00 | 740,345 |
| Dec 14, 2023 | 226.00 | 230.05 | 226.00 | 227.50 | 227.50 | 570,198 |
| Dec 13, 2023 | 225.00 | 227.50 | 222.50 | 225.00 | 225.00 | 1,026,884 |
| Dec 12, 2023 | 223.50 | 224.50 | 223.00 | 224.00 | 224.00 | 983,666 |
| Dec 11, 2023 | 221.00 | 223.50 | 221.00 | 222.00 | 222.00 | 1,204,662 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.