Spirax-Sarco Engineering plc (SPX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:39PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 8,855.00 | 8,915.00 | 8,730.00 | 8,755.00 | 8,755.00 | 160,815 |
| May 01, 2024 | 8,880.00 | 8,965.00 | 8,830.00 | 8,875.00 | 8,875.00 | 299,629 |
| Apr 30, 2024 | 8,945.00 | 8,981.97 | 8,780.00 | 8,845.00 | 8,845.00 | 256,234 |
| Apr 29, 2024 | 9,015.00 | 9,025.00 | 8,918.00 | 8,945.00 | 8,945.00 | 168,939 |
| Apr 26, 2024 | 8,900.00 | 8,985.00 | 8,880.00 | 8,980.00 | 8,980.00 | 262,041 |
| Apr 25, 2024 | 9,020.00 | 9,030.00 | 8,830.00 | 8,850.00 | 8,850.00 | 175,324 |
| Apr 25, 2024 | 114 Dividend | |||||
| Apr 24, 2024 | 9,325.00 | 9,365.00 | 9,150.00 | 9,150.00 | 9,036.00 | 123,725 |
| Apr 23, 2024 | 9,280.00 | 9,360.00 | 9,190.00 | 9,345.00 | 9,228.57 | 151,521 |
| Apr 22, 2024 | 9,315.00 | 9,350.00 | 9,215.00 | 9,215.00 | 9,100.19 | 121,658 |
| Apr 19, 2024 | 9,100.00 | 9,215.00 | 9,045.00 | 9,215.00 | 9,100.19 | 159,345 |
| Apr 18, 2024 | 9,635.00 | 9,635.00 | 9,180.00 | 9,180.00 | 9,065.63 | 488,972 |
| Apr 17, 2024 | 9,275.00 | 9,475.00 | 9,275.00 | 9,450.00 | 9,332.26 | 98,301 |
| Apr 16, 2024 | 9,420.00 | 9,479.96 | 9,310.00 | 9,455.00 | 9,337.20 | 125,533 |
| Apr 15, 2024 | 9,470.00 | 9,635.00 | 9,435.00 | 9,535.00 | 9,416.20 | 120,109 |
| Apr 12, 2024 | 9,765.00 | 9,810.00 | 9,475.00 | 9,505.00 | 9,386.58 | 134,687 |
| Apr 11, 2024 | 9,655.00 | 9,830.00 | 9,650.00 | 9,740.00 | 9,618.65 | 176,404 |
| Apr 10, 2024 | 9,740.00 | 9,820.00 | 9,615.00 | 9,685.00 | 9,564.33 | 122,497 |
| Apr 09, 2024 | 9,600.00 | 9,670.00 | 9,540.00 | 9,665.00 | 9,544.58 | 339,205 |
| Apr 08, 2024 | 9,680.00 | 9,720.00 | 9,585.26 | 9,615.00 | 9,495.21 | 146,176 |
| Apr 05, 2024 | 9,630.00 | 9,690.00 | 9,575.00 | 9,690.00 | 9,569.27 | 125,847 |
| Apr 04, 2024 | 9,810.00 | 9,825.00 | 9,730.00 | 9,780.00 | 9,658.15 | 353,585 |
| Apr 03, 2024 | 9,775.00 | 9,815.00 | 9,700.00 | 9,810.00 | 9,687.78 | 451,339 |
| Apr 02, 2024 | 10,140.00 | 10,140.00 | 9,855.00 | 9,875.00 | 9,751.97 | 135,958 |
| Mar 28, 2024 | 10,100.00 | 10,135.00 | 9,990.00 | 10,050.00 | 9,924.79 | 195,770 |
| Mar 27, 2024 | 10,310.00 | 10,340.00 | 9,958.00 | 10,100.00 | 9,974.16 | 95,456 |
| Mar 26, 2024 | 10,135.00 | 10,315.00 | 10,065.00 | 10,310.00 | 10,181.55 | 612,972 |
| Mar 25, 2024 | 10,555.00 | 10,595.00 | 10,120.00 | 10,120.00 | 9,993.91 | 248,523 |
| Mar 22, 2024 | 10,685.00 | 10,695.00 | 10,575.00 | 10,595.00 | 10,463.00 | 102,644 |
| Mar 21, 2024 | 10,485.00 | 10,640.00 | 10,395.00 | 10,595.00 | 10,463.00 | 123,257 |
| Mar 20, 2024 | 10,205.00 | 10,375.00 | 10,160.00 | 10,320.00 | 10,191.42 | 226,023 |
| Mar 19, 2024 | 10,400.00 | 10,400.00 | 10,275.00 | 10,355.00 | 10,225.99 | 167,131 |
| Mar 18, 2024 | 10,520.00 | 10,625.00 | 10,434.00 | 10,455.00 | 10,324.74 | 96,313 |
| Mar 15, 2024 | 10,520.00 | 10,550.00 | 10,395.00 | 10,525.00 | 10,393.87 | 337,514 |
| Mar 14, 2024 | 10,705.00 | 10,730.00 | 10,570.00 | 10,580.00 | 10,448.18 | 187,986 |
| Mar 13, 2024 | 10,750.00 | 10,770.00 | 10,675.00 | 10,705.00 | 10,571.63 | 248,814 |
| Mar 12, 2024 | 10,740.00 | 10,790.00 | 10,620.00 | 10,735.00 | 10,601.25 | 168,823 |
| Mar 11, 2024 | 10,515.00 | 10,670.00 | 10,515.00 | 10,605.00 | 10,472.87 | 382,520 |
| Mar 08, 2024 | 10,410.00 | 10,680.00 | 10,270.00 | 10,580.00 | 10,448.18 | 345,111 |
| Mar 07, 2024 | 10,575.00 | 11,280.00 | 10,570.00 | 10,660.00 | 10,527.19 | 841,410 |
| Mar 06, 2024 | 10,235.00 | 10,275.00 | 10,175.00 | 10,270.00 | 10,142.05 | 132,833 |
| Mar 05, 2024 | 10,220.00 | 10,365.00 | 10,170.00 | 10,225.00 | 10,097.61 | 78,683 |
| Mar 04, 2024 | 10,325.00 | 10,325.00 | 10,185.00 | 10,260.00 | 10,132.17 | 156,152 |
| Mar 01, 2024 | 10,460.00 | 10,460.00 | 10,220.00 | 10,325.00 | 10,196.36 | 365,909 |
| Feb 29, 2024 | 10,330.00 | 10,400.00 | 10,255.00 | 10,325.00 | 10,196.36 | 698,606 |
| Feb 28, 2024 | 10,385.00 | 10,395.00 | 10,145.00 | 10,270.00 | 10,142.05 | 491,964 |
| Feb 27, 2024 | 10,510.00 | 10,540.00 | 10,270.00 | 10,400.00 | 10,270.43 | 103,964 |
| Feb 26, 2024 | 10,435.00 | 10,510.00 | 10,335.00 | 10,475.00 | 10,344.49 | 170,561 |
| Feb 23, 2024 | 10,535.00 | 10,535.00 | 10,390.00 | 10,455.00 | 10,324.74 | 68,908 |
| Feb 22, 2024 | 10,395.00 | 10,460.00 | 10,295.00 | 10,430.00 | 10,300.05 | 117,104 |
| Feb 21, 2024 | 10,435.00 | 10,465.00 | 10,300.00 | 10,370.00 | 10,240.80 | 91,765 |
| Feb 20, 2024 | 10,410.00 | 10,542.54 | 10,372.55 | 10,395.00 | 10,265.49 | 109,809 |
| Feb 19, 2024 | 10,435.00 | 10,455.00 | 10,300.00 | 10,425.00 | 10,295.11 | 79,061 |
| Feb 16, 2024 | 10,260.00 | 10,455.00 | 10,260.00 | 10,455.00 | 10,324.74 | 105,590 |
| Feb 15, 2024 | 10,335.00 | 10,395.00 | 10,225.00 | 10,235.00 | 10,107.48 | 58,152 |
| Feb 14, 2024 | 9,946.00 | 10,170.00 | 9,946.00 | 10,160.00 | 10,033.42 | 111,816 |
| Feb 13, 2024 | 10,105.00 | 10,146.17 | 9,780.00 | 9,996.00 | 9,871.46 | 115,663 |
| Feb 12, 2024 | 10,255.00 | 10,345.00 | 10,135.00 | 10,160.00 | 10,033.42 | 110,034 |
| Feb 09, 2024 | 10,120.00 | 10,190.00 | 10,110.00 | 10,155.00 | 10,028.48 | 85,747 |
| Feb 08, 2024 | 9,918.00 | 10,175.00 | 9,918.00 | 10,095.00 | 9,969.23 | 109,767 |
| Feb 07, 2024 | 9,850.00 | 9,988.00 | 9,850.00 | 9,976.00 | 9,851.71 | 91,591 |
| Feb 06, 2024 | 9,792.00 | 9,908.00 | 9,754.00 | 9,892.00 | 9,768.75 | 79,522 |
| Feb 05, 2024 | 9,894.00 | 9,940.00 | 9,712.00 | 9,766.00 | 9,644.33 | 204,732 |
| Feb 02, 2024 | 10,095.00 | 10,190.00 | 9,950.00 | 9,950.00 | 9,826.03 | 95,630 |
| Feb 01, 2024 | 9,952.00 | 10,100.00 | 9,912.00 | 10,045.00 | 9,919.85 | 126,376 |
| Jan 31, 2024 | 10,095.00 | 10,115.00 | 9,966.00 | 10,005.00 | 9,880.35 | 182,922 |
| Jan 30, 2024 | 10,015.00 | 10,060.00 | 9,920.00 | 9,988.00 | 9,863.56 | 148,677 |
| Jan 29, 2024 | 9,948.00 | 10,000.00 | 9,830.00 | 9,942.00 | 9,818.13 | 143,332 |
| Jan 26, 2024 | 9,684.00 | 10,005.00 | 9,658.00 | 9,970.00 | 9,845.78 | 429,184 |
| Jan 25, 2024 | 9,636.00 | 9,672.00 | 9,586.00 | 9,622.00 | 9,502.12 | 326,640 |
| Jan 24, 2024 | 9,764.00 | 9,896.00 | 9,680.00 | 9,680.00 | 9,559.40 | 128,789 |
| Jan 23, 2024 | 10,000.00 | 10,040.00 | 9,748.00 | 9,748.00 | 9,626.55 | 125,351 |
| Jan 22, 2024 | 9,764.00 | 9,844.00 | 9,646.00 | 9,724.00 | 9,602.85 | 110,975 |
| Jan 19, 2024 | 9,764.00 | 9,836.00 | 9,616.00 | 9,624.00 | 9,504.09 | 98,549 |
| Jan 18, 2024 | 9,754.00 | 9,794.00 | 9,680.00 | 9,696.00 | 9,575.20 | 184,321 |
| Jan 17, 2024 | 9,672.00 | 9,850.00 | 9,630.00 | 9,740.00 | 9,618.65 | 197,234 |
| Jan 16, 2024 | 9,774.00 | 9,914.00 | 9,702.00 | 9,914.00 | 9,790.48 | 248,080 |
| Jan 15, 2024 | 9,930.00 | 9,994.00 | 9,804.00 | 9,830.00 | 9,707.53 | 79,136 |
| Jan 12, 2024 | 9,830.00 | 10,055.00 | 9,797.98 | 9,996.00 | 9,871.46 | 168,822 |
| Jan 11, 2024 | 9,826.00 | 10,067.65 | 9,740.00 | 9,740.00 | 9,618.65 | 181,281 |
| Jan 10, 2024 | 9,930.00 | 9,996.00 | 9,884.00 | 9,996.00 | 9,871.46 | 81,222 |
| Jan 09, 2024 | 9,956.00 | 9,956.00 | 9,806.00 | 9,920.00 | 9,796.41 | 180,701 |
| Jan 08, 2024 | 9,804.00 | 9,940.00 | 9,708.00 | 9,886.00 | 9,762.83 | 68,897 |
| Jan 05, 2024 | 9,892.00 | 9,892.00 | 9,636.00 | 9,800.00 | 9,677.90 | 97,091 |
| Jan 04, 2024 | 9,802.00 | 9,922.00 | 9,698.00 | 9,856.00 | 9,733.20 | 103,179 |
| Jan 03, 2024 | 10,085.00 | 10,155.00 | 9,824.00 | 9,846.00 | 9,723.33 | 133,666 |
| Jan 02, 2024 | 10,560.00 | 10,560.00 | 10,145.00 | 10,215.00 | 10,087.73 | 245,365 |
| Dec 29, 2023 | 10,530.00 | 10,585.00 | 10,500.00 | 10,505.00 | 10,374.12 | 41,873 |
| Dec 28, 2023 | 10,600.00 | 10,630.00 | 10,465.00 | 10,510.00 | 10,379.06 | 69,087 |
| Dec 27, 2023 | 10,430.00 | 10,570.00 | 10,300.00 | 10,535.00 | 10,403.74 | 82,112 |
| Dec 22, 2023 | 10,420.00 | 10,460.00 | 10,330.00 | 10,365.00 | 10,235.86 | 25,025 |
| Dec 21, 2023 | 10,420.00 | 10,545.00 | 10,385.00 | 10,495.00 | 10,364.24 | 87,743 |
| Dec 20, 2023 | 10,450.00 | 10,545.00 | 10,275.00 | 10,475.00 | 10,344.49 | 859,200 |
| Dec 19, 2023 | 10,130.00 | 10,370.00 | 10,130.00 | 10,340.00 | 10,211.17 | 478,442 |
| Dec 18, 2023 | 10,180.00 | 10,365.00 | 10,050.00 | 10,110.00 | 9,984.04 | 154,874 |
| Dec 15, 2023 | 10,080.00 | 10,305.00 | 9,936.00 | 10,300.00 | 10,171.67 | 464,657 |
| Dec 14, 2023 | 9,682.00 | 10,075.00 | 9,640.00 | 10,035.00 | 9,909.97 | 197,912 |
| Dec 13, 2023 | 9,568.00 | 9,593.00 | 9,480.00 | 9,484.00 | 9,365.84 | 86,330 |
| Dec 12, 2023 | 9,698.00 | 9,712.00 | 9,520.00 | 9,522.00 | 9,403.37 | 135,705 |
| Dec 11, 2023 | 9,480.00 | 9,606.00 | 9,432.00 | 9,606.00 | 9,486.32 | 95,343 |
| *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.