SPX.L: Spirax-Sarco Engineering plc Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 10,474

CLOSE 10,486.8287

Low

LOW 7,900

High

HIGH 12,350

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	10,655	10,855	10,615	10,715
01/04/2023	10,815	10,945	10,745	10,825
01/05/2023	10,780	10,865	10,680	10,710
01/06/2023	10,680	10,850	10,520	10,835
01/09/2023	10,865	11,040	10,860	11,040
01/10/2023	11,025	11,145	10,895	11,075
01/11/2023	11,110	11,505	11,100	11,360
01/12/2023	11,380	11,485	11,195	11,410
01/13/2023	11,465	11,560	11,435	11,450
01/16/2023	11,480	11,760	11,455	11,760
01/17/2023	11,695	11,860	11,665	11,720
01/18/2023	11,725	11,930	11,725	11,735
01/19/2023	11,775	11,775	11,415	11,415
01/20/2023	11,390	11,509.78	11,345	11,430
01/23/2023	11,455	11,595	11,440	11,595
01/24/2023	11,625	11,680	11,505	11,570
01/25/2023	11,565	11,570	11,310	11,310
01/26/2023	11,370	11,615	11,325	11,510
01/27/2023	11,565	11,565	11,405	11,525
01/30/2023	11,500	11,555	11,415	11,555
01/31/2023	11,525	11,590	11,420	11,530
02/01/2023	11,525	11,745	11,525	11,565
02/02/2023	11,690	12,225	11,685	12,215
02/03/2023	12,160	12,350	12,035	12,350
02/06/2023	12,160	12,270	12,055	12,055
02/07/2023	12,035	12,155	11,940	11,990
02/08/2023	12,055	12,125	11,875	11,875
02/09/2023	11,945	12,025	11,870	11,880
02/10/2023	11,830	11,930	11,495	11,620
02/13/2023	11,670	12,025	11,660	11,995
02/14/2023	12,015	12,155	11,859.31	11,910
02/15/2023	11,900	12,160	11,820	12,115
02/16/2023	12,210	12,227.43	12,000	12,115
02/17/2023	11,995	12,100	11,835	12,045
02/20/2023	12,090	12,135	11,995	12,055
02/21/2023	12,015	12,070	11,860	11,885
02/22/2023	11,845	11,935	11,700	11,850
02/23/2023	11,915	11,975	11,835	11,915
02/24/2023	12,040	12,120	11,880	11,920
02/27/2023	11,995	12,086.34	11,955	11,955
02/28/2023	11,875	11,875	11,610	11,685
03/01/2023	11,670	11,945	11,670	11,810
03/02/2023	11,750	11,990	11,715	11,955
03/03/2023	12,000	12,055	11,925	11,925
03/06/2023	11,990	11,990	11,793.22	11,915
03/07/2023	11,925	12,025	11,810	11,905
03/08/2023	11,870	11,880	11,742.89	11,870
03/09/2023	11,370	11,561.68	11,130	11,270
03/10/2023	11,220	11,410	10,970	11,120
03/13/2023	11,085	11,085	10,740	10,880
03/14/2023	10,885	11,265	10,880	11,225
03/15/2023	11,300	11,310	10,965	10,965
03/16/2023	11,090	11,215	10,875	11,185
03/17/2023	11,205	11,260	11,000	11,100
03/20/2023	11,010	11,250	10,975	11,165
03/21/2023	11,270	11,350	11,220	11,275
03/22/2023	11,280	11,330	11,181.4	11,260
03/23/2023	11,225	11,325	11,180	11,325
03/24/2023	11,250	11,360	11,230	11,300
03/27/2023	11,390	11,520	10,945	11,405
03/28/2023	11,475	11,485	11,345	11,415
03/29/2023	11,450	11,585	11,450	11,545
03/30/2023	11,615	11,750	11,575	11,750
03/31/2023	11,770	11,913.42	11,725	11,855
04/03/2023	11,770	11,815	11,655	11,715
04/04/2023	11,750	11,810	11,692.76	11,745
04/05/2023	11,725	11,725	11,370	11,400
04/06/2023	11,395	11,505	11,327.76	11,485
04/11/2023	11,210	11,456.84	11,145	11,445
04/12/2023	11,440	11,605	11,410	11,510
04/13/2023	11,565	11,695	11,549.26	11,590
04/14/2023	11,610	11,845	11,595	11,640
04/17/2023	11,700	11,745	11,543.91	11,600
04/18/2023	11,635	11,705	11,585	11,620
04/19/2023	11,560	11,660	11,540	11,590
04/20/2023	11,370	11,485	11,300	11,465
04/21/2023	11,455	11,590	11,385	11,590
04/24/2023	11,580	11,670	11,580	11,620
04/25/2023	11,580	11,690	11,530	11,530
04/26/2023	11,470	11,500	10,895	10,895
04/27/2023	10,820	11,071.82	10,780	11,000
04/28/2023	11,090	11,105	10,920	11,090
05/02/2023	11,090	11,200	11,025.15	11,170
05/03/2023	11,180	11,370	11,165	11,360
05/04/2023	11,200	11,400	11,200	11,350
05/05/2023	11,330	11,445	11,315	11,445
05/09/2023	11,380	11,440	11,145	11,145
05/10/2023	10,620	11,245	10,620	11,180
05/11/2023	11,185	11,255	11,105	11,115
05/12/2023	11,120	11,195	11,035	11,070
05/15/2023	11,125	11,190	11,050	11,090
05/16/2023	11,080	11,145	11,050	11,085
05/17/2023	11,025	11,105	11,000	11,015
05/18/2023	11,025	11,165	11,025	11,130
05/19/2023	11,150	11,310	11,145	11,235
05/22/2023	11,290	11,335	11,125	11,280
05/23/2023	11,280	11,285	11,090	11,100
05/24/2023	10,900	11,025	10,750	10,845
05/25/2023	10,845	10,970	10,815	10,970
05/26/2023	10,965	11,140	10,865	11,095
05/30/2023	11,150	11,205	11,050	11,070
05/31/2023	10,960	11,035	10,845	10,925
06/01/2023	10,875	10,990	10,835	10,925
06/02/2023	10,975	11,252.06	10,945	11,180
06/05/2023	11,280	11,325	11,170	11,215
06/06/2023	11,185	11,330	11,185	11,310
06/07/2023	11,290	11,290	11,160	11,265
06/08/2023	11,205	11,280	11,150	11,210
06/09/2023	11,210	11,225	11,115	11,190
06/12/2023	11,235	11,340	11,213.1	11,260
06/13/2023	11,330	11,480	11,330	11,415
06/14/2023	11,410	11,440	11,295	11,370
06/15/2023	11,340	11,410	11,124.33	11,255
06/16/2023	11,295	11,340	11,115	11,115
06/19/2023	11,095	11,095	10,320	10,360
06/20/2023	10,305	10,495	10,213.25	10,300
06/21/2023	10,265	10,285	10,145	10,195
06/22/2023	10,125	10,235	10,090	10,235
06/23/2023	10,200	10,260	10,120	10,170
06/26/2023	10,155	10,195	10,045	10,130
06/27/2023	10,180	10,235.95	10,045	10,085
06/28/2023	10,150	10,327.06	10,125	10,275
06/29/2023	10,275	10,280	10,150	10,255
06/30/2023	10,300	10,410	10,295	10,365
07/03/2023	10,355	10,395	10,260	10,340
07/04/2023	10,335	10,350	10,260.4	10,320
07/05/2023	10,260	10,375	10,200	10,290
07/06/2023	10,250	10,250	10,060	10,060
07/07/2023	9,994	10,045	9,856	9,974
07/10/2023	9,914	10,015	9,854	10,015
07/11/2023	9,820	10,075	9,808	9,936
07/12/2023	9,938	10,135	9,828	10,090
07/13/2023	10,125	10,214.5	10,090	10,140
07/14/2023	10,300	10,515	10,245	10,455
07/17/2023	10,455	10,685	10,365.4	10,675
07/18/2023	10,680	10,840	10,680	10,755
07/19/2023	10,890	11,075	10,885	11,010
07/20/2023	10,940	11,067.06	10,915	10,955
07/21/2023	10,940	11,085	10,820	11,045
07/24/2023	10,985	11,075	10,865	10,865
07/25/2023	10,840	10,945	10,820	10,920
07/26/2023	10,880	10,925	10,815	10,910
07/27/2023	11,055	11,150	10,940	11,080
07/28/2023	11,060	11,125	10,940	11,110
07/31/2023	11,095	11,160	10,995	11,125
08/01/2023	11,105	11,170	11,030	11,130
08/02/2023	11,035	11,065	10,925	11,010
08/03/2023	10,910	11,130	10,850	11,050
08/04/2023	11,015	11,075	10,810	10,925
08/07/2023	10,870	10,885	10,760	10,870
08/08/2023	10,835	10,945	10,770	10,785
08/09/2023	10,900	10,945	10,820	10,835
08/10/2023	10,300	10,580	10,014.08	10,580
08/11/2023	10,295	10,540	10,250	10,470
08/14/2023	10,445	10,470	10,300	10,345
08/15/2023	10,295	10,365	10,125	10,160
08/16/2023	10,130	10,292.29	10,125	10,280
08/17/2023	10,175	10,280	10,005	10,020
08/18/2023	9,976	10,005	9,864	9,906
08/21/2023	9,870	9,930	9,780	9,812
08/22/2023	9,826	9,852	9,700	9,734
08/23/2023	9,782	9,782	9,692	9,702
08/24/2023	9,782	9,810	9,712	9,742
08/25/2023	9,720	9,818	9,684	9,714
08/29/2023	9,932	9,966	9,794	9,966
08/30/2023	9,986	10,080	9,910	10,065
08/31/2023	10,095	10,205	10,090	10,135
09/01/2023	10,140	10,161.9	9,974	9,992
09/04/2023	10,010	10,110	9,970	10,015
09/05/2023	9,932	9,966	9,852	9,902
09/06/2023	9,820	9,948	9,708	9,910
09/07/2023	9,872	9,938	9,816	9,882
09/08/2023	9,940	10,065	9,842.68	9,984
09/11/2023	9,968	10,020	9,818	9,876
09/12/2023	9,938	10,065	9,782	9,800
09/13/2023	9,738	9,768	9,686	9,710
09/14/2023	9,710	9,876	9,614	9,836
09/15/2023	9,894	9,986	9,872	9,914
09/18/2023	9,918	9,946	9,796	9,824
09/19/2023	9,782	9,794	9,642	9,662
09/20/2023	9,674	9,810	9,658	9,784
09/21/2023	9,688	9,804	9,584	9,590
09/22/2023	9,530	9,596	9,492	9,596
09/25/2023	9,596	9,614	9,366	9,474
09/26/2023	9,410	9,448	9,202	9,242
09/27/2023	9,254	9,372	9,254	9,296
09/28/2023	9,300	9,418	9,166	9,418
09/29/2023	9,500	9,652	9,484	9,526
10/02/2023	9,526	9,554	9,304	9,346
10/03/2023	9,310	9,366	9,252	9,284
10/04/2023	9,132	9,346	9,132	9,254
10/05/2023	9,274	9,414	9,274	9,292
10/06/2023	9,382	9,464	9,294	9,464
10/09/2023	9,290	9,446	9,070	9,070
10/10/2023	9,126	9,146	8,832	8,888
10/11/2023	8,834	9,022	8,790	8,940
10/12/2023	8,948	9,052	8,894	8,894
10/13/2023	8,800	8,800	8,464	8,478
10/16/2023	8,498	8,550	8,414	8,468
10/17/2023	8,454	8,498	8,280	8,398
10/18/2023	8,346	8,372	8,176	8,188
10/19/2023	8,162	8,449.05	8,132	8,384
10/20/2023	8,300	8,308	8,106	8,174
10/23/2023	8,192	8,262	8,088	8,262
10/24/2023	8,256	8,274	8,100	8,100
10/25/2023	8,100	8,138	7,946	8,058
10/26/2023	7,954	8,096	7,900	8,086
10/27/2023	8,086	8,142	8,016	8,140
10/30/2023	8,196	8,222	8,066	8,104
10/31/2023	8,146	8,258	8,124	8,192
11/01/2023	8,218	8,218	8,068	8,176
11/02/2023	8,252	8,480	8,238	8,346
11/03/2023	8,362	8,520	8,310	8,476
11/06/2023	8,472	8,522	8,368	8,386
11/07/2023	8,342	8,448	8,330	8,378
11/08/2023	8,334	8,448	8,314	8,424
11/09/2023	8,398	8,760	8,398	8,760
11/10/2023	8,540	8,642	8,468	8,536
11/13/2023	8,570	8,592	8,452	8,542
11/14/2023	8,586	8,908	8,532	8,828
11/15/2023	8,934	9,176	8,868	8,938
11/16/2023	8,570	9,168	8,570	8,798
11/17/2023	8,790	9,004	8,776	8,940
11/20/2023	9,016	9,200	8,934	9,190
11/21/2023	9,170	9,232	9,125.5	9,128
11/22/2023	9,108	9,190	9,034	9,098
11/23/2023	9,086	9,160	9,062	9,138
11/24/2023	9,130	9,218	9,070	9,192
11/27/2023	9,170	9,296	9,162	9,202
11/28/2023	9,162	9,250	9,056	9,154
11/29/2023	9,156	9,250	9,134	9,176
11/30/2023	9,176	9,298	9,080	9,248
12/01/2023	9,220	9,278	9,166	9,278
12/04/2023	9,250	9,350	9,174	9,224
12/05/2023	9,168	9,276	9,156	9,262
12/06/2023	9,202	9,484	9,196	9,446
12/07/2023	9,388	9,432	9,324	9,392
12/08/2023	9,410	9,562	9,334	9,478
12/11/2023	9,480	9,606	9,432	9,606
12/12/2023	9,698	9,712	9,520	9,522
12/13/2023	9,568	9,593	9,480	9,484
12/14/2023	9,682	10,075	9,640	10,035
12/15/2023	10,080	10,305	9,936	10,300
12/18/2023	10,180	10,365	10,050	10,110
12/19/2023	10,130	10,370	10,130	10,340
12/20/2023	10,450	10,545	10,275	10,475
12/21/2023	10,420	10,545	10,385	10,495
12/22/2023	10,420	10,460	10,330	10,365
12/27/2023	10,430	10,570	10,300	10,535
12/28/2023	10,600	10,630	10,465	10,510
12/29/2023	10,530	10,585	10,500	10,505

Menu

Create your free account now!

SPX.L: Spirax-Sarco Engineering plc Historical Data

2023 Historical Chart

Average

Low

High