New Zealand markets closed

Spirax-Sarco Engineering plc (SPX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
10,685.00+100.00 (+0.94%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202010,545.0010,710.0010,525.0010,685.0010,685.00220,870
17 Sep 202010,570.0010,645.0010,505.0010,585.0010,585.00123,847
16 Sep 202010,795.0010,815.0010,665.0010,670.0010,670.00108,474
15 Sep 202010,630.0010,785.0010,610.0010,715.0010,715.0079,602
14 Sep 202010,600.0010,680.0010,505.0010,655.0010,655.00108,937
11 Sep 202010,285.0010,570.0010,265.0010,530.0010,530.00105,827
10 Sep 202010,425.0010,535.0010,300.0010,380.0010,380.00119,480
09 Sep 202010,325.0010,590.0010,318.1010,435.0010,435.00157,910
08 Sep 202010,395.0010,395.0010,130.0010,370.0010,370.0099,474
07 Sep 202010,170.0010,370.0010,170.0010,310.0010,310.0057,312
04 Sep 202010,085.0010,370.0010,065.0010,175.0010,175.0078,701
03 Sep 202010,690.0010,725.0010,170.0010,175.0010,175.00143,411
02 Sep 202010,255.0010,525.0010,250.0010,495.0010,495.0089,665
01 Sep 202010,260.0010,280.0010,046.9010,200.0010,200.00223,480
28 Aug 202010,400.0010,400.0010,205.0010,245.0010,245.0088,757
27 Aug 202010,745.0010,745.0010,405.0010,405.0010,405.0068,637
26 Aug 202010,550.0010,610.0010,435.0010,600.0010,600.00102,809
25 Aug 202010,780.0010,780.0010,515.0010,515.0010,515.00109,932
24 Aug 202010,570.0010,755.0010,324.1010,580.0010,580.0086,178
21 Aug 202010,525.0010,595.0010,315.0010,445.0010,445.0095,790
20 Aug 202010,615.0010,650.0010,460.0010,505.0010,505.0066,336
19 Aug 202010,690.0010,745.0010,605.0010,665.0010,665.0071,822
18 Aug 202010,630.0010,755.0010,590.0010,675.0010,675.0064,877
17 Aug 202010,495.0010,715.0010,380.0010,690.0010,690.00108,831
14 Aug 202010,945.0010,945.0010,605.0010,665.0010,665.0085,274
13 Aug 202010,810.0011,160.0010,710.0010,950.0010,950.00153,853
12 Aug 202010,660.0010,815.0010,385.0010,760.0010,760.00184,671
11 Aug 202010,475.0010,660.0010,440.0010,660.0010,660.0099,631
10 Aug 202010,465.0010,628.3010,400.0010,450.0010,450.0064,317
07 Aug 202010,575.0010,660.0010,460.0010,590.0010,590.00100,028
06 Aug 202010,305.0010,525.0010,305.0010,445.0010,445.00114,385
05 Aug 202010,470.0010,470.0010,330.0010,440.0010,440.00222,137
04 Aug 202010,540.0010,540.0010,290.0010,300.0010,300.00134,771
03 Aug 202010,355.0010,455.0010,260.0010,455.0010,455.00171,133
31 Jul 202010,460.0010,460.0010,240.0010,310.0010,310.00133,682
30 Jul 202010,600.0010,600.0010,240.0010,345.0010,345.0084,106
29 Jul 202010,465.0010,585.0010,465.0010,550.0010,550.0052,888
28 Jul 202010,630.0010,685.0010,500.0010,500.0010,500.0092,674
27 Jul 202010,670.0010,695.0010,455.0010,695.0010,695.0051,032
24 Jul 202010,550.0010,663.1010,440.0010,505.0010,505.0073,563
23 Jul 202010,740.0010,745.0010,535.0010,745.0010,745.0089,141
22 Jul 202010,515.0010,760.0010,510.0010,680.0010,680.0085,952
21 Jul 202010,780.0010,780.0010,555.0010,610.0010,610.00695,587
20 Jul 2020------
17 Jul 202010,485.0010,500.0010,345.0010,475.0010,475.00115,804
16 Jul 202010,310.0010,410.0010,215.0010,375.0010,375.0069,932
15 Jul 202010,195.0010,345.0010,090.0010,320.0010,320.00126,220
14 Jul 202010,045.0010,070.509,766.0010,050.0010,050.00115,001
13 Jul 20209,840.0010,115.009,840.0010,085.0010,085.00108,573
10 Jul 20209,916.0010,070.009,824.0010,040.0010,040.0081,959
09 Jul 202010,135.0010,154.609,884.009,904.009,904.0090,855
08 Jul 20209,968.0010,225.009,968.0010,030.0010,030.00104,857
07 Jul 202010,000.0010,070.009,896.0010,025.0010,025.00120,751
06 Jul 20209,936.0010,080.009,859.0810,080.0010,080.00116,615
03 Jul 202010,050.0010,065.009,788.009,834.009,834.0088,411
02 Jul 20209,924.009,924.009,764.009,920.009,920.00200,243
01 Jul 202010,115.0010,116.309,808.009,860.009,860.00171,597
30 Jun 202010,085.0010,085.009,886.009,976.009,976.00133,317
29 Jun 202010,045.0010,125.009,968.0010,070.0010,070.0096,328
26 Jun 20209,902.0010,190.009,840.0010,020.0010,020.00198,396
25 Jun 20209,782.009,868.009,664.009,772.009,772.00163,156
24 Jun 20209,900.009,960.009,730.009,730.009,730.00132,743
23 Jun 202010,050.0010,050.009,918.009,974.009,974.0094,331
22 Jun 202010,035.0010,150.009,958.009,974.009,974.00159,872
19 Jun 202010,000.0010,090.009,950.009,950.009,950.00267,399
18 Jun 202010,000.0010,050.009,939.469,994.009,994.0096,686
17 Jun 20209,868.0010,060.009,802.0010,010.0010,010.00110,086
16 Jun 20209,878.009,899.549,680.009,798.009,798.00171,887
15 Jun 20209,360.009,818.009,316.009,696.009,696.00123,292
12 Jun 20209,546.009,730.009,486.009,570.009,570.00129,645
11 Jun 20209,750.009,972.009,672.009,672.009,672.00144,504
10 Jun 20209,940.0010,105.009,896.009,970.009,970.00125,446
09 Jun 202010,020.0010,210.009,880.009,922.009,922.00142,996
08 Jun 202010,060.0010,080.009,886.0010,050.0010,050.00210,204
05 Jun 202010,065.0010,130.009,880.0010,120.0010,120.00146,870
04 Jun 20209,950.0010,105.009,896.0010,025.0010,025.00152,533
03 Jun 20209,932.0010,025.009,736.009,954.009,954.00158,436
02 Jun 20209,626.009,850.009,626.009,784.009,784.00205,931
01 Jun 20209,962.009,962.009,778.009,832.009,832.0078,170
29 May 20209,756.009,954.009,526.009,870.009,870.00236,392
28 May 20209,878.0010,045.009,746.009,988.009,988.00207,842
27 May 20209,766.009,842.009,570.009,710.009,710.00191,246
26 May 20209,998.009,998.009,671.729,766.009,766.00119,326
22 May 20209,626.009,792.009,512.009,732.009,732.00142,741
21 May 20209,454.009,786.009,422.009,650.009,650.00165,443
20 May 20209,380.009,534.009,268.009,524.009,524.00166,160
19 May 20209,600.009,689.629,378.009,400.009,400.00204,224
18 May 20209,182.009,530.009,182.009,468.009,468.00125,768
15 May 20208,850.009,166.008,822.009,128.009,128.00171,904
14 May 20209,242.009,384.008,836.008,836.008,836.00296,365
13 May 20209,154.009,694.009,150.679,466.009,466.00379,268
12 May 20209,210.009,378.009,172.009,262.009,262.00146,278
11 May 20209,462.009,479.789,192.009,274.009,274.00214,192
07 May 20209,134.009,372.009,106.009,370.009,370.00188,193
06 May 20208,980.009,146.008,878.429,092.009,092.00163,993
05 May 20208,820.008,988.008,656.008,914.008,914.00168,951
04 May 20208,600.008,722.008,480.008,650.008,650.00136,666
01 May 20208,650.008,814.008,504.008,546.008,546.00100,452
30 Apr 20208,952.009,060.008,720.008,728.008,728.00242,696
29 Apr 20208,724.009,014.008,724.008,884.008,884.00179,949
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...