Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Spirax-Sarco Engineering plc logo
SPX.L
Spirax-Sarco Engineering plc
13:27:07
7060 £
0.0000 (%0.00)
Previous Close: 7110
Day Low₺7015
Day High₺7105
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SPX.L: Spirax-Sarco Engineering plc Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,527.9486
CLOSE 8,509.004

Low

LOW 6,350

High

HIGH 11,280
DATEOPENHIGHLOWCLOSE
01/02/202410,56010,56010,14510,215
01/03/202410,08510,1559,8249,846
01/04/20249,8029,9229,6989,856
01/05/20249,8929,8929,6369,800
01/08/20249,8049,9409,7089,886
01/09/20249,9569,9569,8069,920
01/10/20249,9309,9969,8849,996
01/11/20249,82610,067.659,7409,740
01/12/20249,83010,0559,797.989,996
01/15/20249,9949,9949,8049,830
01/16/20249,7749,9149,7029,914
01/17/20249,6729,8509,6309,740
01/18/20249,7549,7949,6809,696
01/19/20249,7649,8369,6169,624
01/22/20249,7649,8449,6469,724
01/23/202410,00010,0409,7489,748
01/24/20249,8349,8969,6809,680
01/25/20249,6369,6729,5869,622
01/26/20249,68410,0059,6589,970
01/29/20249,94810,0009,8309,942
01/30/202410,01510,0609,9209,988
01/31/202410,09510,1159,96610,005
02/01/20249,95210,1009,91210,045
02/02/202410,09510,1909,9509,950
02/05/20249,8949,9409,7129,766
02/06/20249,7929,9089,7549,892
02/07/20249,8509,9889,8509,976
02/08/20249,91810,1759,91810,095
02/09/202410,12010,19010,11010,155
02/12/202410,25510,34510,13510,160
02/13/202410,10510,146.179,7809,996
02/14/20249,94610,1709,94610,160
02/15/202410,33510,39510,22510,235
02/16/202410,26010,45510,26010,455
02/19/202410,43510,45510,30010,425
02/20/202410,41010,542.5510,372.5510,395
02/21/202410,43510,46510,30010,370
02/22/202410,39510,46010,29510,430
02/23/202410,53510,53510,39010,455
02/26/202410,43510,51010,33510,475
02/27/202410,51010,54010,27010,400
02/28/202410,38510,39510,14510,270
02/29/202410,33010,40010,25510,325
03/01/202410,46010,46010,22010,325
03/04/202410,32510,32510,18510,260
03/05/202410,22010,36510,17010,225
03/06/202410,23510,27510,17510,270
03/07/202410,57511,28010,57010,660
03/08/202410,41010,68010,27010,580
03/11/202410,51510,67010,51510,605
03/12/202410,74010,79010,62010,735
03/13/202410,75010,77010,67510,705
03/14/202410,70510,73010,57010,580
03/15/202410,52010,55010,39510,525
03/18/202410,52010,62510,43410,455
03/19/202410,40010,40010,27510,355
03/20/202410,20510,37510,16010,320
03/21/202410,48510,64010,39510,595
03/22/202410,68510,69510,57510,595
03/25/202410,55510,59510,12010,120
03/26/202410,13510,31510,06510,310
03/27/202410,31010,3409,95810,100
03/28/202410,10010,1359,99010,050
04/02/202410,14010,1409,8559,875
04/03/20249,7759,8159,7009,810
04/04/20249,8109,8259,7309,780
04/05/20249,6309,6909,5759,690
04/08/20249,6809,7209,585.269,615
04/09/20249,6009,6709,5409,665
04/10/20249,7409,8209,6159,685
04/11/20249,6559,8309,6509,740
04/12/20249,7659,8109,4759,505
04/15/20249,4709,6359,4359,535
04/16/20249,4209,479.969,3109,455
04/17/20249,2759,4759,2759,450
04/18/20249,6359,6359,1809,180
04/19/20249,1009,2159,0459,215
04/22/20249,3159,3509,2159,215
04/23/20249,2809,3609,1909,345
04/24/20249,3259,3659,1509,150
04/25/20249,0209,0308,8308,850
04/26/20248,9008,9858,8808,980
04/29/20249,0159,0258,9188,945
04/30/20248,9458,981.978,7808,845
05/02/20248,8558,9158,7308,755
05/03/20248,8058,9658,7658,785
05/07/20248,8159,114.228,7659,020
05/08/20249,0409,192.269,0309,155
05/09/20249,1659,1959,0309,085
05/10/20249,1109,3959,0959,350
05/13/20249,2659,355.389,1459,175
05/14/20249,1659,2759,1159,260
05/15/20249,5359,8509,1859,655
05/16/20249,6559,6709,5659,580
05/17/20249,5209,5409,1609,275
05/20/20249,2809,3659,2209,350
05/21/20249,2809,3159,1409,175
05/22/20249,0859,2259,0059,180
05/23/20249,1759,2309,1059,130
05/24/20249,0159,2058,9709,205
05/28/20249,2509,2709,0609,060
05/29/20249,0209,1108,9509,000
05/30/20248,9309,098.588,9059,050
05/31/20249,0509,0508,8808,910
06/03/20249,0009,0508,8558,855
06/04/20248,8658,8958,8058,805
06/05/20248,8408,8658,7858,840
06/06/20248,8708,9558,836.98,870
06/07/20248,9058,9058,7358,815
06/10/20248,7208,8058,6708,695
06/11/20248,7208,7658,6158,615
06/12/20248,6608,779.568,5658,695
06/13/20248,6808,7158,6158,675
06/14/20248,6708,6708,4528,485
06/17/20248,5508,6358,4558,495
06/18/20248,5508,6608,5258,655
06/19/20248,6308,655.828,4058,405
06/20/20248,4108,5658,398.98,565
06/21/20248,6208,6458,4858,610
06/24/20248,6358,7308,5658,730
06/25/20248,7058,7858,5858,595
06/26/20248,6658,748.578,5958,620
06/27/20248,6308,6958,5658,565
06/28/20248,6058,6408,4558,480
07/01/20248,5008,6258,4258,450
07/02/20248,2808,5058,251.518,455
07/03/20248,5108,5958,4858,585
07/04/20248,5908,6158,4358,435
07/05/20248,5658,6658,4558,580
07/08/20248,4708,6108,4708,550
07/09/20248,5858,5908,3908,445
07/10/20248,5958,5958,4708,555
07/11/20248,5558,7258,5008,705
07/12/20248,7658,9508,6758,950
07/15/20248,8709,0058,8208,850
07/16/20248,8508,8708,8008,815
07/17/20248,8109,0158,7808,945
07/18/20248,9809,0208,8908,965
07/19/20248,9008,9008,249.428,450
07/22/20248,5358,6908,475.928,630
07/23/20248,6208,7258,492.38,610
07/24/20248,5108,6308,4758,630
07/25/20248,4608,6508,4458,640
07/26/20248,6158,7908,6158,730
07/29/20248,8008,8358,6808,685
07/30/20248,6658,8158,6208,770
07/31/20248,9509,0658,8959,060
08/01/20249,0559,0758,8158,875
08/02/20248,7008,7558,4658,520
08/05/20248,3958,5058,2708,430
08/06/20248,5158,5308,386.848,405
08/07/20248,5108,6108,4608,535
08/08/20248,1958,1957,7007,900
08/09/20247,8257,9477,6507,660
08/12/20247,6607,7957,6407,715
08/13/20247,6907,719.457,5607,650
08/14/20247,6957,7207,4907,565
08/15/20247,5857,6607,4307,580
08/16/20247,6157,6507,486.227,570
08/19/20247,5357,6057,4507,495
08/20/20247,4407,5057,3057,355
08/21/20247,3307,3857,3007,335
08/22/20247,3157,4007,2807,290
08/23/20247,3107,3607,2607,310
08/27/20247,2307,3857,1907,340
08/28/20247,3707,4157,3357,410
08/29/20247,4157,7007,4057,700
08/30/20247,6857,7257,6257,695
09/02/20247,6807,6907,5507,620
09/03/20247,6107,6957,5357,600
09/04/20247,4807,5707,4507,505
09/05/20247,4257,5407,2957,295
09/06/20247,2857,4207,2557,325
09/09/20247,4007,5257,3207,460
09/10/20247,4307,5107,3707,435
09/11/20247,4707,5307,4107,435
09/12/20247,5457,6057,4707,470
09/13/20247,5057,5357,4857,515
09/16/20247,4707,4907,3657,365
09/17/20247,4157,4607,3557,375
09/18/20247,3807,3857,1857,220
09/19/20247,3107,5407,238.857,520
09/20/20247,4257,5107,1607,160
09/23/20247,1007,2057,1007,170
09/24/20247,3307,3457,1257,180
09/25/20247,1107,2557,0757,210
09/26/20247,3557,5607,3457,490
09/27/20247,6507,6607,5357,645
09/30/20247,6007,7007,511.597,515
10/01/20247,5357,6007,4107,460
10/02/20247,4607,5357,3907,535
10/03/20247,5207,5407,3457,370
10/04/20247,3407,4057,1207,120
10/07/20247,2157,2157,0407,110
10/08/20247,0407,073.276,9306,945
10/09/20246,9957,0656,9856,990
10/10/20246,9407,0006,8556,910
10/11/20246,9406,9856,8556,855
10/14/20246,8706,9756,860.886,925
10/15/20247,0707,0706,6656,665
10/16/20246,7306,7706,648.246,715
10/17/20246,7857,0956,7056,800
10/18/20246,7906,878.96,7806,810
10/21/20246,8206,8856,6706,680
10/22/20246,6656,8056,6656,755
10/23/20246,7056,8106,7056,770
10/24/20246,8006,8456,6756,705
10/25/20246,7106,7906,6906,770
10/28/20246,7906,8256,737.996,785
10/29/20246,8056,8056,6806,705
10/30/20246,6656,7156,5356,535
10/31/20246,4506,5456,4206,455
11/01/20246,5006,6006,4456,565
11/04/20246,5456,6306,528.896,550
11/05/20246,5556,5656,4206,510
11/06/20246,5506,6606,3756,375
11/07/20246,5206,6506,4656,570
11/08/20246,6206,6556,4706,525
11/11/20246,5356,6506,5356,550
11/12/20246,4956,5656,4606,530
11/13/20246,5006,5256,3506,370
11/14/20246,5606,7956,5156,670
11/15/20246,7156,7206,5906,590
11/18/20246,5756,6356,492.786,550
11/19/20246,5856,6206,4706,540
11/20/20246,5606,5856,4606,465
11/21/20246,4656,5306,4006,510
11/22/20246,5706,7906,5706,790
11/25/20246,8506,9756,839.046,920
11/26/20246,8706,8806,7956,830
11/27/20246,8306,9306,8306,900
11/28/20247,0657,2007,0557,160
11/29/20247,1257,1707,0457,170
12/02/20247,1657,3707,1507,340
12/03/20247,3357,3957,3057,380
12/04/20247,5757,586.427,349.557,515
12/05/20247,4457,5107,4207,495
12/06/20247,3757,4157,2607,275
12/09/20247,4307,4417,3407,435
12/10/20247,3807,5507,3757,500
12/11/20247,4207,5207,4207,450
12/12/20247,4457,4707,3607,380
12/13/20247,3657,3907,1807,195
12/16/20247,1407,1907,0757,140
12/17/20247,0857,1207,0207,020
12/18/20247,0557,0956,9807,055
12/19/20246,9356,9906,903.26,955
12/20/20246,9007,0006,838.146,950
12/23/20246,8856,8956,7556,755
12/24/20246,7906,8456,7606,840
12/27/20246,7906,9056,7856,815
12/30/20246,7656,8056,7206,790
12/31/20246,7356,8606,7356,855