Spirax Group plc (SPX.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 7390.00 | 7550.00 | 7369.50 | 7500.00 | +1.69% | 308,659 |
| 2026-08-06 | 7390.00 | 7460.00 | 7350.00 | 7375.00 | +0.41% | 158,109 |
| 2026-08-05 | 7385.00 | 7415.00 | 7315.00 | 7345.00 | +0.75% | 339,987 |
| 2026-08-04 | 7155.00 | 7300.00 | 7126.08 | 7290.00 | +2.68% | 252,395 |
| 2026-08-03 | 7000.00 | 7155.00 | 6960.00 | 7100.00 | +2.23% | 413,044 |
| 2026-07-31 | 7020.00 | 7110.00 | 6935.00 | 6945.00 | -0.64% | 185,741 |
| 2026-07-30 | 6900.00 | 7065.00 | 6895.00 | 6990.00 | +0.94% | 132,052 |
| 2026-07-29 | 7025.00 | 7050.00 | 6875.00 | 6925.00 | -1.07% | 150,035 |
| 2026-07-28 | 7025.00 | 7065.00 | 6880.00 | 7000.00 | +0.21% | 123,993 |
| 2026-07-27 | 7225.00 | 7225.00 | 6985.00 | 6985.00 | -1.34% | 111,819 |
| 2026-07-24 | 6945.00 | 7080.00 | 6945.00 | 7080.00 | +1.72% | 102,693 |
| 2026-07-23 | 6980.00 | 7030.00 | 6932.50 | 6960.00 | -1.00% | 141,304 |
| 2026-07-22 | 6890.00 | 7105.00 | 6825.00 | 7030.00 | +2.25% | 181,082 |
| 2026-07-21 | 6835.00 | 6900.00 | 6780.00 | 6875.00 | -0.07% | 272,825 |
| 2026-07-20 | 6895.00 | 6960.00 | 6805.00 | 6880.00 | -1.15% | 135,403 |
| 2026-07-17 | 6870.00 | 6960.00 | 6820.00 | 6960.00 | +0.43% | 175,955 |
| 2026-07-16 | 6620.00 | 6930.00 | 6610.00 | 6930.00 | +4.21% | 189,384 |
| 2026-07-15 | 6570.00 | 6650.00 | 6510.00 | 6650.00 | +0.99% | 193,649 |
| 2026-07-14 | 6470.00 | 6635.00 | 6445.00 | 6585.00 | +0.77% | 170,030 |
| 2026-07-13 | 6470.00 | 6535.00 | 6415.00 | 6535.00 | -0.31% | 103,946 |
| 2026-07-10 | 6420.00 | 6555.00 | 6390.00 | 6555.00 | +2.50% | 182,517 |
| 2026-07-09 | 6300.00 | 6410.00 | 6240.00 | 6395.00 | +1.51% | 188,407 |
| 2026-07-08 | 6465.00 | 6486.69 | 6263.00 | 6300.00 | -3.23% | 200,326 |
| 2026-07-07 | 6775.00 | 6775.00 | 6500.00 | 6510.00 | -2.91% | 169,836 |
| 2026-07-06 | 6685.00 | 6745.00 | 6615.00 | 6705.00 | -1.03% | 205,461 |
| 2026-07-03 | 6770.00 | 6875.00 | 6765.00 | 6775.00 | +0.07% | 81,378 |
| 2026-07-02 | 6705.00 | 6860.00 | 6650.00 | 6770.00 | -0.22% | 133,337 |
| 2026-07-01 | 6805.00 | 6850.00 | 6710.00 | 6785.00 | -0.73% | 148,401 |
| 2026-06-30 | 6890.00 | 6975.00 | 6810.00 | 6835.00 | +0.74% | 231,609 |
| 2026-06-29 | 6865.00 | 6910.00 | 6785.00 | 6785.00 | -1.24% | 198,274 |
| 2026-06-26 | 6940.00 | 6950.00 | 6820.00 | 6870.00 | -1.65% | 154,368 |
| 2026-06-25 | 6820.00 | 7045.00 | 6820.00 | 6985.00 | +1.38% | 134,680 |
| 2026-06-24 | 6770.00 | 6905.00 | 6707.77 | 6890.00 | +1.32% | 276,253 |
| 2026-06-23 | 6890.00 | 6890.00 | 6790.00 | 6800.00 | -2.44% | 108,148 |
| 2026-06-22 | 7055.00 | 7610.00 | 6929.26 | 6970.00 | -1.13% | 164,242 |
| 2026-06-19 | 7075.00 | 7105.00 | 7010.00 | 7050.00 | -0.84% | 365,292 |
| 2026-06-18 | 6935.00 | 7145.00 | 6925.00 | 7110.00 | +2.08% | 198,961 |
| 2026-06-17 | 7005.00 | 7080.00 | 6935.00 | 6965.00 | +0.29% | 141,357 |
| 2026-06-16 | 6955.00 | 6996.65 | 6475.00 | 6945.00 | +0.87% | 121,998 |
| 2026-06-15 | 6980.00 | 7030.00 | 6865.00 | 6885.00 | +1.10% | 103,036 |
| 2026-06-12 | 6870.00 | 6915.00 | 6725.00 | 6810.00 | +1.72% | 112,395 |
| 2026-06-11 | 6765.00 | 6790.00 | 6634.04 | 6695.00 | -1.25% | 163,537 |
| 2026-06-10 | 6700.00 | 6885.00 | 6700.00 | 6780.00 | -0.22% | 136,277 |
| 2026-06-09 | 6780.00 | 6905.00 | 6760.00 | 6795.00 | +0.37% | 203,626 |
| 2026-06-08 | 6710.00 | 6780.00 | 6655.00 | 6770.00 | -0.73% | 227,864 |
| 2026-06-05 | 6955.00 | 6990.00 | 6820.00 | 6820.00 | -1.52% | 319,424 |
| 2026-06-04 | 6935.00 | 6951.25 | 6855.00 | 6925.00 | +0.36% | 148,044 |
| 2026-06-03 | 6825.00 | 6900.00 | 6820.00 | 6900.00 | +0.51% | 112,466 |
| 2026-06-02 | 6905.00 | 6965.00 | 6800.00 | 6865.00 | +0.44% | 135,863 |
| 2026-06-01 | 6940.00 | 6970.00 | 6775.00 | 6835.00 | -1.87% | 347,905 |
| 2026-05-29 | 6985.00 | 7050.00 | 6935.00 | 6965.00 | -0.36% | 621,702 |
| 2026-05-28 | 6985.00 | 7015.00 | 6925.00 | 6990.00 | -0.78% | 155,801 |
| 2026-05-27 | 6995.00 | 7190.00 | 6995.00 | 7045.00 | +1.37% | 143,288 |
| 2026-05-26 | 7090.00 | 7225.00 | 6950.00 | 6950.00 | -0.36% | 138,562 |
| 2026-05-22 | 6980.00 | 7020.00 | 6905.00 | 6975.00 | +0.87% | 210,802 |
| 2026-05-21 | 6905.00 | 6985.00 | 6885.00 | 6915.00 | -0.43% | 192,486 |
| 2026-05-20 | 6815.00 | 7010.00 | 5950.00 | 6945.00 | +1.61% | 128,796 |
| 2026-05-19 | 6890.00 | 7025.00 | 6815.00 | 6835.00 | -1.01% | 170,610 |
| 2026-05-18 | 6865.00 | 6995.00 | 6810.00 | 6905.00 | -0.14% | 120,431 |
| 2026-05-15 | 7050.00 | 7135.00 | 6840.00 | 6915.00 | -3.22% | 207,993 |
| 2026-05-14 | 7035.00 | 7145.00 | 7005.00 | 7145.00 | +1.49% | 91,893 |
| 2026-05-13 | 7220.00 | 7255.00 | 6920.00 | 7040.00 | -1.74% | 200,525 |
| 2026-05-12 | 7215.00 | 7310.00 | 7165.00 | 7165.00 | -2.78% | 138,486 |
| 2026-05-11 | 7605.00 | 7605.00 | 7340.00 | 7370.00 | -1.02% | 103,727 |
| 2026-05-08 | 7360.00 | 7486.00 | 7304.00 | 7446.00 | -0.13% | 101,367 |
| 2026-05-07 | 7620.00 | 7720.00 | 7456.00 | 7456.00 | -1.77% | 395,604 |
| 2026-05-06 | 7626.00 | 7758.00 | 7426.00 | 7590.00 | +2.96% | 296,531 |
| 2026-05-05 | 7220.00 | 7372.00 | 7146.00 | 7372.00 | +3.86% | 243,794 |
| 2026-05-01 | 7036.00 | 7134.00 | 6976.00 | 7098.00 | -0.98% | 169,771 |
| 2026-04-30 | 7038.00 | 7210.00 | 7008.00 | 7168.00 | +0.59% | 191,314 |
| 2026-04-29 | 7162.00 | 7234.55 | 7096.00 | 7126.00 | -1.00% | 169,318 |
| 2026-04-28 | 7532.00 | 7532.00 | 7186.00 | 7198.00 | -2.55% | 321,665 |
| 2026-04-27 | 7342.00 | 7396.00 | 7322.00 | 7386.00 | +0.41% | 160,619 |
| 2026-04-24 | 7224.00 | 7420.00 | 7224.00 | 7356.00 | -0.68% | 300,391 |
| 2026-04-23 | 7230.00 | 7410.00 | 7230.00 | 7406.00 | -0.62% | 120,154 |
| 2026-04-22 | 7542.00 | 7564.55 | 7452.00 | 7452.00 | -0.53% | 212,712 |
| 2026-04-21 | 7452.00 | 7514.00 | 7403.85 | 7492.00 | +0.48% | 192,148 |
| 2026-04-20 | 7592.00 | 7622.00 | 7420.00 | 7456.00 | -2.66% | 215,210 |
| 2026-04-17 | 7532.00 | 7714.00 | 7474.00 | 7660.00 | +2.30% | 171,240 |
| 2026-04-16 | 7412.00 | 7524.00 | 7388.00 | 7488.00 | +1.22% | 87,211 |
| 2026-04-15 | 7430.00 | 7490.00 | 7324.00 | 7398.00 | -0.51% | 153,459 |
| 2026-04-14 | 7352.00 | 7544.00 | 7352.00 | 7436.00 | +1.45% | 266,183 |
| 2026-04-13 | 7306.00 | 7388.00 | 7292.00 | 7330.00 | -1.19% | 312,462 |
| 2026-04-10 | 7334.00 | 7508.00 | 7300.00 | 7418.00 | +1.31% | 183,722 |
| 2026-04-09 | 7230.00 | 7348.00 | 7198.00 | 7322.00 | +1.10% | 184,083 |
| 2026-04-08 | 7300.00 | 7306.00 | 7008.00 | 7242.00 | +8.45% | 188,686 |
| 2026-04-07 | 6876.00 | 6942.00 | 6638.00 | 6678.00 | -3.01% | 162,375 |
| 2026-04-02 | 6855.00 | 6940.00 | 6740.00 | 6885.00 | -1.22% | 108,303 |
| 2026-04-01 | 6830.00 | 6970.00 | 6785.00 | 6970.00 | +4.42% | 294,768 |
| 2026-03-31 | 6585.00 | 6682.31 | 6570.00 | 6675.00 | +1.14% | 202,236 |
| 2026-03-30 | 6545.00 | 6675.00 | 6545.00 | 6600.00 | +0.08% | 124,107 |
| 2026-03-27 | 6725.00 | 6750.00 | 6595.00 | 6595.00 | -1.49% | 154,087 |
| 2026-03-26 | 6700.00 | 6750.00 | 6660.56 | 6695.00 | -0.45% | 142,984 |
| 2026-03-25 | 6720.00 | 6805.00 | 6575.00 | 6725.00 | +1.05% | 296,473 |
| 2026-03-24 | 6645.00 | 6675.00 | 6560.00 | 6655.00 | +0.68% | 152,283 |
| 2026-03-23 | 6290.00 | 6740.00 | 6244.22 | 6610.00 | +2.72% | 291,625 |
| 2026-03-20 | 6575.00 | 6615.00 | 6390.00 | 6435.00 | -1.38% | 578,577 |
| 2026-03-19 | 6670.00 | 6710.00 | 6505.00 | 6525.00 | -3.97% | 205,294 |
| 2026-03-18 | 6755.00 | 6860.00 | 6710.00 | 6795.00 | +1.42% | 291,653 |
| 2026-03-17 | 6600.00 | 6720.00 | 6475.00 | 6700.00 | +1.06% | 397,646 |
| 2026-03-16 | 6845.00 | 6845.00 | 6595.00 | 6630.00 | -2.71% | 196,047 |
| 2026-03-13 | 7100.00 | 7125.00 | 6815.00 | 6815.00 | -5.02% | 344,303 |
| 2026-03-12 | 7120.00 | 7205.00 | 7040.00 | 7175.00 | +0.77% | 297,356 |
| 2026-03-11 | 7205.00 | 7280.00 | 7079.05 | 7120.00 | -2.60% | 410,893 |
| 2026-03-10 | 7290.00 | 7650.00 | 7227.15 | 7310.00 | +3.61% | 569,362 |
| 2026-03-09 | 6930.00 | 7055.00 | 6795.00 | 7055.00 | -1.60% | 527,046 |
| 2026-03-06 | 7485.00 | 7520.00 | 7170.00 | 7170.00 | -3.24% | 454,147 |
| 2026-03-05 | 7420.00 | 7610.00 | 7410.00 | 7410.00 | -1.79% | 480,069 |
| 2026-03-04 | 7470.00 | 7575.00 | 7405.87 | 7545.00 | +0.73% | 211,327 |
| 2026-03-03 | 7720.00 | 7720.00 | 7395.00 | 7490.00 | -3.73% | 218,667 |
| 2026-03-02 | 7805.00 | 7810.00 | 7620.00 | 7780.00 | -1.58% | 141,138 |
| 2026-02-27 | 7930.00 | 7995.00 | 7890.00 | 7905.00 | +0.13% | 285,689 |
| 2026-02-26 | 7840.00 | 7940.00 | 7815.00 | 7895.00 | +0.70% | 184,014 |
| 2026-02-25 | 7925.00 | 7958.30 | 7840.00 | 7840.00 | -1.01% | 185,396 |
| 2026-02-24 | 7825.00 | 8005.00 | 7800.00 | 7920.00 | +1.34% | 302,248 |
| 2026-02-23 | 7865.00 | 7910.00 | 7795.00 | 7815.00 | -1.01% | 178,906 |
| 2026-02-20 | 7840.00 | 7995.00 | 7805.00 | 7895.00 | +1.15% | 199,649 |
| 2026-02-19 | 7875.00 | 7914.15 | 7775.00 | 7805.00 | -0.89% | 300,648 |
| 2026-02-18 | 7815.00 | 7875.00 | 7745.00 | 7875.00 | +1.35% | 180,941 |
| 2026-02-17 | 7730.00 | 7775.00 | 7616.09 | 7770.00 | +0.52% | 269,049 |
| 2026-02-16 | 7695.00 | 7760.00 | 7630.00 | 7730.00 | +0.65% | 343,025 |
| 2026-02-13 | 7750.00 | 7770.00 | 7635.00 | 7680.00 | -1.03% | 334,397 |
| 2026-02-12 | 8000.00 | 8050.00 | 7735.00 | 7760.00 | -2.51% | 314,741 |
| 2026-02-11 | 7790.00 | 7997.50 | 7660.00 | 7960.00 | +1.79% | 247,815 |
| 2026-02-10 | 7615.00 | 7820.00 | 7590.00 | 7820.00 | +3.37% | 422,569 |
| 2026-02-09 | 7410.00 | 7565.00 | 7385.00 | 7565.00 | +2.23% | 181,597 |
| 2026-02-06 | 7240.00 | 7400.00 | 7160.00 | 7400.00 | +1.58% | 115,724 |
| 2026-02-05 | 7385.00 | 7400.00 | 7235.00 | 7285.00 | -1.29% | 125,403 |
| 2026-02-04 | 7305.00 | 7410.00 | 7215.00 | 7380.00 | +1.30% | 196,828 |
| 2026-02-03 | 7420.00 | 7470.00 | 7215.00 | 7285.00 | -0.95% | 128,123 |
| 2026-02-02 | 7220.00 | 7355.00 | 7220.00 | 7355.00 | +1.24% | 118,455 |
| 2026-01-30 | 7285.00 | 7362.50 | 7210.00 | 7265.00 | -0.95% | 167,161 |
| 2026-01-29 | 7395.00 | 7430.00 | 7280.00 | 7335.00 | +0.07% | 227,642 |
| 2026-01-28 | 7365.00 | 7511.98 | 7280.00 | 7330.00 | -0.81% | 294,745 |
| 2026-01-27 | 7280.00 | 7485.00 | 7255.00 | 7390.00 | +2.43% | 220,792 |
| 2026-01-26 | 7170.00 | 7285.00 | 7135.00 | 7215.00 | +0.70% | 104,393 |
| 2026-01-23 | 7340.00 | 7375.00 | 7125.00 | 7165.00 | -2.78% | 99,026 |
| 2026-01-22 | 7215.00 | 7395.00 | 7190.00 | 7370.00 | +3.08% | 185,515 |
| 2026-01-21 | 7015.00 | 7150.00 | 6995.00 | 7150.00 | +1.85% | 199,110 |
| 2026-01-20 | 6980.00 | 7020.00 | 6810.00 | 7020.00 | -0.43% | 132,092 |
| 2026-01-19 | 7100.00 | 7110.00 | 6970.00 | 7050.00 | -1.88% | 100,820 |
| 2026-01-16 | 7280.00 | 7280.00 | 7169.68 | 7185.00 | -0.96% | 219,136 |
| 2026-01-15 | 7045.00 | 7270.00 | 7035.00 | 7255.00 | +2.76% | 327,605 |
| 2026-01-14 | 7065.00 | 7085.00 | 6925.00 | 7060.00 | +0.64% | 157,072 |
| 2026-01-13 | 7130.00 | 7130.00 | 6985.00 | 7015.00 | -1.41% | 110,715 |
| 2026-01-12 | 7115.00 | 7155.00 | 7070.00 | 7115.00 | +0.07% | 78,983 |
| 2026-01-09 | 6985.00 | 7110.00 | 6960.00 | 7110.00 | +2.45% | 109,170 |
| 2026-01-08 | 6910.00 | 7000.00 | 6840.00 | 6940.00 | -0.14% | 139,622 |
| 2026-01-07 | 7010.00 | 7010.00 | 6890.00 | 6950.00 | -0.22% | 274,918 |
| 2026-01-06 | 6850.00 | 6965.00 | 6635.64 | 6965.00 | +1.60% | 161,025 |
| 2026-01-05 | 6895.00 | 6980.00 | 6764.85 | 6855.00 | +0.22% | 107,184 |
| 2026-01-02 | 6985.00 | 6985.00 | 6770.00 | 6840.00 | +0.29% | 222,614 |
| 2025-12-31 | 6890.00 | 6950.00 | 6805.00 | 6820.00 | -0.58% | 32,889 |
| 2025-12-30 | 6835.00 | 6860.00 | 6795.00 | 6860.00 | +0.66% | 49,847 |
| 2025-12-29 | 6805.00 | 6825.00 | 6740.00 | 6815.00 | +0.59% | 87,881 |
| 2025-12-24 | 6730.00 | 6800.00 | 6730.00 | 6775.00 | +0.00% | 28,955 |
| 2025-12-23 | 6820.00 | 6845.00 | 6761.50 | 6775.00 | -0.73% | 55,584 |
| 2025-12-22 | 6780.00 | 6851.75 | 6755.00 | 6825.00 | -0.36% | 80,497 |
| 2025-12-19 | 6720.00 | 6855.00 | 6665.00 | 6850.00 | +1.78% | 367,312 |
| 2025-12-18 | 6650.00 | 6770.00 | 6595.00 | 6730.00 | +1.13% | 312,024 |
| 2025-12-17 | 6650.00 | 6710.00 | 6615.00 | 6655.00 | +0.08% | 226,546 |
| 2025-12-16 | 6715.00 | 6765.00 | 6630.00 | 6650.00 | -1.63% | 285,081 |
| 2025-12-15 | 6730.00 | 6830.36 | 6695.00 | 6760.00 | +0.45% | 146,431 |
| 2025-12-12 | 6810.00 | 6850.00 | 6700.00 | 6730.00 | -0.96% | 115,697 |
| 2025-12-11 | 6800.00 | 6850.00 | 6755.00 | 6795.00 | +0.44% | 229,224 |
| 2025-12-10 | 6750.00 | 6810.00 | 6740.00 | 6765.00 | -0.29% | 121,612 |
| 2025-12-09 | 6840.00 | 6902.50 | 6772.50 | 6785.00 | -1.02% | 159,680 |
| 2025-12-08 | 6900.00 | 6955.00 | 6855.00 | 6855.00 | -0.58% | 131,293 |
| 2025-12-05 | 6900.00 | 6975.00 | 6880.00 | 6895.00 | -0.36% | 85,635 |
| 2025-12-04 | 6750.00 | 6965.00 | 6750.00 | 6920.00 | +2.98% | 129,399 |
| 2025-12-03 | 6690.00 | 6765.00 | 6670.00 | 6720.00 | +1.20% | 210,205 |
| 2025-12-02 | 6665.00 | 6665.00 | 6550.00 | 6640.00 | -0.15% | 157,386 |
| 2025-12-01 | 6650.00 | 6695.00 | 6550.00 | 6650.00 | -0.82% | 130,106 |
| 2025-11-28 | 6770.00 | 6770.00 | 6665.00 | 6705.00 | -0.22% | 121,140 |
| 2025-11-27 | 6785.00 | 6810.00 | 6720.00 | 6720.00 | -0.74% | 114,037 |
| 2025-11-26 | 6785.00 | 6825.00 | 6725.00 | 6770.00 | -0.07% | 79,879 |
| 2025-11-25 | 6740.00 | 6785.00 | 6660.00 | 6775.00 | +0.44% | 107,587 |
| 2025-11-24 | 6775.00 | 6865.00 | 6745.00 | 6745.00 | +0.00% | 436,282 |
| 2025-11-21 | 6635.00 | 6780.00 | 6605.00 | 6745.00 | +0.00% | 245,817 |
| 2025-11-20 | 6920.00 | 6970.00 | 6745.00 | 6745.00 | -1.32% | 107,774 |
| 2025-11-19 | 6760.00 | 6915.00 | 6755.00 | 6835.00 | +1.18% | 402,894 |
| 2025-11-18 | 6665.00 | 6785.00 | 6650.00 | 6755.00 | -0.73% | 213,714 |
| 2025-11-17 | 6915.00 | 6916.59 | 6805.00 | 6805.00 | -1.80% | 117,458 |
| 2025-11-14 | 7080.00 | 7105.00 | 6920.00 | 6930.00 | -3.21% | 213,290 |
| 2025-11-13 | 7200.00 | 7450.00 | 7138.60 | 7160.00 | +1.06% | 197,640 |
| 2025-11-12 | 7045.00 | 7090.00 | 7010.00 | 7085.00 | +0.21% | 169,272 |
| 2025-11-11 | 7035.00 | 7120.00 | 7005.00 | 7070.00 | +1.29% | 181,742 |
| 2025-11-10 | 6965.00 | 7030.00 | 6930.00 | 6980.00 | +1.09% | 457,992 |
| 2025-11-07 | 7050.00 | 7090.00 | 6840.00 | 6905.00 | -1.99% | 121,045 |
| 2025-11-06 | 7140.00 | 7260.00 | 7015.00 | 7045.00 | -1.47% | 150,513 |
| 2025-11-05 | 7000.00 | 7150.00 | 6960.00 | 7150.00 | +1.71% | 259,907 |
| 2025-11-04 | 7055.00 | 7130.00 | 7015.00 | 7030.00 | -1.40% | 168,698 |
| 2025-11-03 | 7075.00 | 7155.00 | 7065.38 | 7130.00 | +0.49% | 144,039 |
| 2025-10-31 | 7170.00 | 7185.00 | 7080.00 | 7095.00 | -1.32% | 129,364 |
| 2025-10-30 | 7170.00 | 7210.00 | 7135.00 | 7190.00 | +0.21% | 129,041 |
| 2025-10-29 | 7080.00 | 7205.00 | 7017.30 | 7175.00 | +0.99% | 205,110 |
| 2025-10-28 | 7310.00 | 7345.00 | 7100.00 | 7105.00 | +1.21% | 299,318 |
| 2025-10-27 | 6995.00 | 7080.00 | 6990.00 | 7020.00 | +0.14% | 110,818 |
| 2025-10-24 | 6960.00 | 7020.00 | 6930.00 | 7010.00 | +1.08% | 87,288 |
| 2025-10-23 | 6905.00 | 6975.00 | 6885.00 | 6935.00 | -0.64% | 91,877 |
| 2025-10-22 | 6920.00 | 7000.00 | 6840.00 | 6980.00 | +0.79% | 156,909 |
| 2025-10-21 | 6865.00 | 6970.00 | 6800.00 | 6925.00 | +1.32% | 240,405 |
| 2025-10-20 | 6885.00 | 6910.00 | 6770.00 | 6835.00 | -0.07% | 312,998 |
| 2025-10-17 | 6720.00 | 6905.00 | 6685.00 | 6840.00 | +0.37% | 197,911 |
| 2025-10-16 | 6690.00 | 6845.00 | 6680.00 | 6815.00 | +2.33% | 150,953 |
| 2025-10-15 | 6675.00 | 6735.00 | 6572.90 | 6660.00 | +0.23% | 617,765 |
| 2025-10-14 | 6825.00 | 6890.00 | 6645.00 | 6645.00 | -4.11% | 269,923 |
| 2025-10-13 | 6900.00 | 6975.00 | 6875.00 | 6930.00 | +0.65% | 107,032 |
| 2025-10-10 | 7025.00 | 7050.00 | 6885.00 | 6885.00 | -1.22% | 82,716 |
| 2025-10-09 | 6995.00 | 7020.00 | 6900.00 | 6970.00 | +0.14% | 104,663 |
| 2025-10-08 | 7085.00 | 7110.00 | 6900.00 | 6960.00 | -2.25% | 109,336 |
| 2025-10-07 | 7240.00 | 7275.00 | 7104.53 | 7120.00 | -2.26% | 129,250 |
| 2025-10-06 | 7265.00 | 7320.00 | 7215.00 | 7285.00 | -0.07% | 183,826 |
| 2025-10-03 | 7140.00 | 7290.00 | 7115.00 | 7290.00 | +2.75% | 189,086 |
| 2025-10-02 | 6990.00 | 7135.00 | 6959.34 | 7095.00 | +1.94% | 107,220 |
| 2025-10-01 | 6835.00 | 6985.00 | 6800.00 | 6960.00 | +2.13% | 153,063 |
| 2025-09-30 | 6720.00 | 6830.00 | 6670.00 | 6815.00 | +0.81% | 155,792 |
| 2025-09-29 | 6860.00 | 6880.00 | 6760.00 | 6760.00 | -0.52% | 166,986 |
| 2025-09-26 | 6865.00 | 6910.00 | 6725.00 | 6795.00 | -1.16% | 159,337 |
| 2025-09-25 | 6980.00 | 7025.00 | 6875.00 | 6875.00 | -1.86% | 121,049 |
| 2025-09-24 | 7070.00 | 7085.33 | 6975.00 | 7005.00 | -1.06% | 116,125 |
| 2025-09-23 | 7030.00 | 7110.00 | 7010.00 | 7080.00 | +1.07% | 136,607 |
| 2025-09-22 | 7000.00 | 7072.06 | 6995.00 | 7005.00 | -0.07% | 89,289 |
| 2025-09-19 | 7065.00 | 7100.00 | 6980.00 | 7010.00 | -0.92% | 319,156 |
| 2025-09-18 | 6980.00 | 7110.00 | 6960.00 | 7075.00 | +1.80% | 129,397 |
| 2025-09-17 | 6925.00 | 7030.00 | 6890.00 | 6950.00 | +1.24% | 133,404 |
| 2025-09-16 | 6955.00 | 7025.00 | 6815.00 | 6865.00 | -1.29% | 185,104 |
| 2025-09-15 | 6980.00 | 7080.00 | 6955.00 | 6955.00 | -0.22% | 107,107 |
| 2025-09-12 | 7080.00 | 7080.00 | 6940.00 | 6970.00 | -1.13% | 149,926 |
| 2025-09-11 | 7120.00 | 7140.00 | 7050.00 | 7050.00 | -0.77% | 353,424 |
| 2025-09-10 | 7135.00 | 7190.00 | 7105.00 | 7105.00 | -0.07% | 142,312 |
| 2025-09-09 | 7225.00 | 7235.00 | 7060.00 | 7110.00 | -1.52% | 112,099 |
| 2025-09-08 | 7200.00 | 7245.00 | 7160.00 | 7220.00 | +0.35% | 115,158 |
| 2025-09-05 | 7140.00 | 7235.00 | 7105.00 | 7195.00 | +1.55% | 153,155 |
| 2025-09-04 | 7120.00 | 7165.00 | 7055.00 | 7085.00 | -0.63% | 111,200 |
| 2025-09-03 | 7030.00 | 7195.00 | 7013.00 | 7130.00 | +1.78% | 155,152 |
| 2025-09-02 | 7245.00 | 7260.00 | 7005.00 | 7005.00 | -2.98% | 220,301 |
| 2025-09-01 | 7245.00 | 7320.00 | 7195.00 | 7220.00 | -1.03% | 178,699 |
| 2025-08-29 | 7270.00 | 7310.00 | 7240.00 | 7295.00 | +0.41% | 315,267 |
| 2025-08-28 | 7240.00 | 7305.00 | 7215.00 | 7265.00 | +0.90% | 161,276 |
| 2025-08-27 | 7275.00 | 7315.00 | 7140.00 | 7200.00 | -0.55% | 163,820 |
| 2025-08-26 | 7260.00 | 7340.00 | 7230.00 | 7240.00 | -1.36% | 448,908 |
| 2025-08-22 | 7210.00 | 7360.00 | 7210.00 | 7340.00 | +1.24% | 107,613 |
| 2025-08-21 | 7230.00 | 7275.00 | 7190.00 | 7250.00 | +0.42% | 156,256 |
| 2025-08-20 | 7200.00 | 7258.65 | 7165.00 | 7220.00 | -0.48% | 138,561 |
| 2025-08-19 | 7115.00 | 7255.00 | 7100.00 | 7255.00 | +1.97% | 147,469 |
| 2025-08-18 | 7065.00 | 7120.00 | 7000.00 | 7115.00 | +0.64% | 106,278 |
| 2025-08-15 | 7125.00 | 7150.00 | 7050.00 | 7070.00 | +0.07% | 159,510 |
| 2025-08-14 | 7055.00 | 7085.00 | 7000.00 | 7065.00 | +0.21% | 106,301 |
| 2025-08-13 | 6870.00 | 7120.00 | 6854.53 | 7050.00 | +2.99% | 372,637 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+17.00%). Worst month: Mar (-13.88%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Spirax Group plc's (SPX.LSE) latest close?
7500.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is SPX.LSE's 52-week high and low?
8050.00 high and 5950.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Spirax Group plc's strongest and weakest month historically?
Historically, SPX.LSE's strongest calendar month has been Aug (average +17.00%) and its weakest Mar (average -13.88%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.