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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,688.3992
CLOSE 6,684.6047

Low

LOW 5,380

High

HIGH 8,245
DATEOPENHIGHLOWCLOSE
01/02/20256,8706,9256,8456,850
01/03/20256,8306,8306,6656,685
01/06/20256,7606,8906,7256,770
01/07/20256,7756,8306,7406,805
01/08/20256,7956,8206,5806,615
01/09/20256,5906,7156,5706,705
01/10/20256,6856,6956,4006,510
01/13/20256,4456,5006,3756,455
01/14/20256,5106,5656,4056,435
01/15/20256,4606,6906,4606,645
01/16/20256,7106,9256,6806,925
01/17/20257,0357,2956,991.377,270
01/20/20257,3507,4557,2957,455
01/21/20257,4557,5057,3907,465
01/22/20257,4857,6157,4657,615
01/23/20257,6007,711.837,5957,620
01/24/20257,6557,7407,6557,690
01/27/20257,6057,7257,5657,675
01/28/20257,7608,028.097,7557,960
01/29/20257,9858,101.467,9408,025
01/30/20258,0508,2457,9958,190
01/31/20258,1908,2058,0608,095
02/03/20257,8658,0507,8457,980
02/04/20257,9408,0107,9007,940
02/05/20257,8457,9257,5807,765
02/06/20257,8257,9057,7607,850
02/07/20257,8407,8607,7357,735
02/10/20257,7507,8357,738.557,820
02/11/20257,8207,8307,7107,765
02/12/20257,7807,8557,7207,745
02/13/20257,8757,9657,7857,885
02/14/20257,7807,9307,7807,915
02/17/20257,8807,9207,7007,835
02/18/20257,8657,9107,7457,835
02/19/20257,8257,8657,561.17,600
02/20/20257,6257,6557,5607,610
02/21/20257,6257,7007,6007,610
02/24/20257,6607,6807,5407,620
02/25/20257,5307,6257,403.757,420
02/26/20257,4457,5457,4107,470
02/27/20257,4157,4607,2457,300
02/28/20257,1707,3107,1707,275
03/03/20257,2557,2957,1307,150
03/04/20257,0707,2457,0707,110
03/05/20257,2257,2907,1707,250
03/06/20257,3307,4757,231.127,395
03/07/20257,3107,3307,2157,215
03/10/20257,3457,3457,0257,025
03/11/20257,0207,0656,6406,750
03/12/20256,7907,1706,7257,140
03/13/20257,1107,1807,0107,110
03/14/20257,0857,0956,9156,965
03/17/20256,9757,0056,9006,920
03/18/20256,9456,9506,852.716,910
03/19/20256,9506,9556,8206,850
03/20/20256,8756,9356,7856,795
03/21/20256,7256,7556,6056,705
03/24/20256,7806,7806,6806,715
03/25/20256,7206,771.796,6456,720
03/26/20256,8006,8006,6456,660
03/27/20256,6106,6406,5556,570
03/28/20256,5356,5356,3706,415
03/31/20256,3506,3506,1556,180
04/01/20256,2606,326.386,1956,240
04/02/20256,1806,2256,0406,170
04/03/20256,0506,1105,9205,935
04/04/20255,8905,9255,6305,780
04/07/20255,5555,8705,3805,445
04/08/20255,4755,7605,4655,710
04/09/20255,5705,7005,5255,575
04/10/20256,0156,0755,7805,780
04/11/20255,8305,8705,6955,785
04/14/20255,9005,9455,8455,935
04/15/20255,9406,0155,9256,005
04/16/20255,9855,9905,8505,955
04/17/20255,8755,9005,7955,845
04/22/20255,8305,8405,7095,790
04/23/20255,8506,1405,8156,000
04/24/20255,8505,9405,719.895,920
04/25/20255,9556,0155,9205,945
04/28/20255,9655,9905,8655,870
04/29/20255,8805,9105,762.55,775
04/30/20255,7655,906.765,7655,875
05/01/20255,8655,9255,8405,925
05/02/20256,0256,1605,9106,115
05/06/20256,1356,1706,0206,025
05/07/20256,0006,0505,9605,985
05/08/20256,0256,2106,0056,150
05/09/20256,1656,221.716,1456,160
05/12/20256,2406,5306,2206,435
05/13/20256,4256,5856,4256,585
05/14/20256,3906,4406,0306,190
05/15/20256,1556,2156,1006,100
05/16/20256,1256,1455,9656,095
05/19/20256,0556,152.875,9055,980
05/20/20256,0256,1306,0156,020
05/21/20255,9205,923.085,7855,860
05/22/20255,8005,9055,7455,785
05/23/20255,7755,8355,6855,715
05/27/20255,7855,9105,7655,830
05/28/20255,8255,8855,8055,810
05/29/20255,8955,9455,7905,815
05/30/20255,8055,840.355,7155,715
06/02/20255,6555,7055,5805,610
06/03/20255,6055,6805,5355,660
06/04/20255,6655,8255,6655,760
06/05/20255,7755,8105,703.895,740
06/06/20255,7005,7805,6755,750
06/09/20255,7605,9405,724.55,940
06/10/20255,9206,0155,8955,995
06/11/20255,9856,0505,9706,005
06/12/20255,9656,0055,9255,990
06/13/20255,8756,0005,8755,945
06/16/20256,0506,0505,9055,940
06/17/20255,9206,0045,870.035,885
06/18/20255,8905,9155,7955,835
06/19/20255,7705,8905,7705,845
06/20/20255,9155,9405,7555,810
06/23/20255,7405,8255,7355,820
06/24/20255,9505,9955,8905,905
06/25/20255,9005,9455,8355,835
06/26/20255,8456,0055,8455,985
06/27/20256,0006,1156,0006,100
06/30/20256,0956,1155,9555,955
07/01/20255,9756,0055,8455,915
07/02/20255,9206,1905,9106,175
07/03/20256,2106,2456,153.626,180
07/04/20256,1356,2005,9856,170
07/07/20256,1206,194.146,1056,110
07/08/20256,1656,1656,0506,145
07/09/20256,2456,2456,0956,190
07/10/20256,2406,4056,1956,335
07/11/20256,2356,2806,1516,180
07/14/20256,1156,1506,0056,020
07/15/20256,0106,1306,0106,040
07/16/20255,9656,1005,9556,020
07/17/20256,1106,1656,0606,145
07/18/20256,1856,242.996,1506,205
07/21/20256,2106,2906,1706,200
07/22/20256,1756,1906,0006,100
07/23/20256,1806,256.86,1706,185
07/24/20256,2056,251.46,1706,230
07/25/20256,2056,2456,1506,200
07/28/20256,2806,3106,1506,160
07/29/20256,1606,2506,1456,195
07/30/20256,2056,330.326,160.026,330
07/31/20256,3406,552.266,3256,345
08/01/20256,2906,3306,2106,235
08/04/20256,1706,2456,1306,130
08/05/20256,1056,2056,0956,155
08/06/20256,2206,2206,0406,065
08/07/20256,0506,1856,0506,140
08/08/20256,1356,1506,0756,150
08/11/20256,1606,2006,0606,060
08/12/20256,6407,2006,5056,845
08/13/20256,8707,1206,854.537,050
08/14/20257,0557,0857,0007,065
08/15/20257,1257,1507,0507,070
08/18/20257,0657,1207,0007,115
08/19/20257,1157,2557,1007,255
08/20/20257,2007,258.657,1657,220
08/21/20257,2307,2757,1907,250
08/22/20257,2107,3607,2107,340
08/26/20257,2607,3407,2307,240
08/27/20257,2757,3157,1407,200
08/28/20257,2407,3057,2157,265
08/29/20257,2707,3107,2407,295
09/01/20257,2457,3207,1957,220
09/02/20257,2457,2607,0057,005
09/03/20257,0307,1957,0137,130
09/04/20257,1207,1657,0557,085
09/05/20257,1407,2357,1057,195
09/08/20257,2007,2457,1607,220
09/09/20257,2257,2357,0607,110
09/10/20257,1357,1907,1057,105
09/11/20257,1207,1407,0507,050
09/12/20257,0807,0806,9406,970
09/15/20256,9807,0806,9556,955
09/16/20256,9557,0256,8156,865
09/17/20256,9257,0306,8906,950
09/18/20256,9807,1106,9607,075
09/19/20257,0657,1006,9807,010
09/22/20257,0007,072.067,0007,005
09/23/20257,0307,1107,0107,080
09/24/20257,0707,085.336,9757,005
09/25/20256,9807,0256,8756,875
09/26/20256,8656,9006,7256,795
09/29/20256,8606,8806,7606,760
09/30/20256,7206,8256,6706,815
10/01/20256,8356,9856,8006,960
10/02/20256,9907,1356,959.347,095
10/03/20257,1407,2907,1157,290
10/06/20257,2657,3157,2157,285
10/07/20257,2407,2707,1207,120
10/08/20257,0857,1106,9006,960
10/09/20256,9957,0206,9006,970
10/10/20257,0257,0506,8856,885
10/13/20256,9006,974.46,8756,930
10/14/20256,8256,8906,6456,645
10/15/20256,6756,7356,572.96,660
10/16/20256,6906,8456,6806,815
10/17/20256,7206,9056,6856,840
10/20/20256,8856,9056,7706,835
10/21/20256,8656,9706,8056,925
10/22/20256,9207,0006,8406,980
10/23/20256,9056,9706,8856,935
10/24/20256,9607,0206,9307,010
10/27/20256,9957,0806,9907,020
10/28/20257,3107,3457,1007,105
10/29/20257,0807,201.417,017.37,175
10/30/20257,1707,2107,1357,190
10/31/20257,1707,1807,0807,095
11/03/20257,0757,1557,065.387,130
11/04/20257,0557,1307,0157,030
11/05/20257,0007,1506,9607,150
11/06/20257,1407,2607,0157,045
11/07/20257,0507,0756,8406,905
11/10/20256,9657,0306,9356,980
11/11/20257,0357,1207,0057,070
11/12/20257,0457,0907,0157,085
11/13/20257,2007,4507,138.67,160
11/14/20257,0807,0956,9206,930
11/17/20256,9156,916.596,8056,805
11/18/20256,6656,7856,6506,755
11/19/20256,7606,9156,7556,835
11/20/20256,9206,9706,7456,745
11/21/20256,6356,7806,6056,745
11/24/20256,7756,8656,7456,745
11/25/20256,7406,7856,6606,775
11/26/20256,7856,8256,7256,770
11/27/20256,7856,8106,7206,720
11/28/20256,7706,7706,6656,705
12/01/20256,6506,6956,5506,650
12/02/20256,6656,6656,5506,640
12/03/20256,6906,7656,6706,720
12/04/20256,7506,9656,7506,920
12/05/20256,9006,9756,8806,895
12/08/20256,9006,9506,8556,855
12/09/20256,8406,902.56,772.56,785
12/10/20256,7506,8106,7406,765
12/11/20256,8006,8506,7556,795
12/12/20256,8106,8506,7056,730
12/15/20256,7306,830.376,6956,760
12/16/20256,7156,7656,6306,650
12/17/20256,6506,7106,6156,655
12/18/20256,6506,7706,5956,730
12/19/20256,7206,8556,6656,850
12/22/20256,7806,851.756,7556,825
12/23/20256,8206,8456,761.56,775
12/24/20256,7306,8006,7306,775
12/29/20256,8056,8256,7456,815
12/30/20256,8356,8606,7956,860
12/31/20256,8906,9506,8056,820