Singapore markets open in 1 hour 51 minutes

Spire Healthcare Group plc (SPI.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
224.00-2.00 (-0.88%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Sep 2021229.26230.50220.63224.00224.00335,040
24 Sep 2021229.50232.00226.00226.00226.001,826,712
23 Sep 2021236.50236.50230.50233.50233.50853,347
22 Sep 2021226.50233.68226.50231.50231.50264,941
21 Sep 2021239.50239.50232.00232.00232.00319,842
20 Sep 2021237.50244.00235.00237.00237.002,002,929
17 Sep 2021239.00243.00237.00243.00243.00688,472
16 Sep 2021240.50243.50237.58238.50238.50329,713
15 Sep 2021238.50243.50236.00241.50241.501,127,483
14 Sep 2021240.50243.00236.00241.00241.0015,843,277
13 Sep 2021236.16237.50235.50235.78235.7839,715
10 Sep 2021238.50244.00235.00236.00236.00810,958
09 Sep 2021234.50238.50232.00237.50237.50399,865
08 Sep 2021237.00239.00236.47236.50236.50341,721
07 Sep 2021238.00238.42235.50236.50236.503,970,488
06 Sep 2021241.00241.00237.50238.00238.00395,829
03 Sep 2021235.00236.50233.75236.50236.502,140,333
02 Sep 2021235.00236.50235.00236.50236.50251,647
01 Sep 2021235.00237.00234.50236.00236.00804,131
31 Aug 2021236.50236.50234.00235.00235.005,167,076
27 Aug 2021235.50238.00234.50236.00236.00462,907
26 Aug 2021234.50235.00231.50235.00235.00459,565
25 Aug 2021235.00238.00233.53235.00235.00206,861
24 Aug 2021234.50235.00231.00235.00235.004,224,721
23 Aug 2021230.50233.50228.00233.00233.00220,458
20 Aug 2021225.00230.50225.00230.50230.50146,281
19 Aug 2021232.50234.00227.00228.00228.00564,653
18 Aug 2021234.50235.50228.50234.50234.50176,323
17 Aug 2021233.00236.50229.00229.00229.001,382,071
16 Aug 2021231.00234.00230.49233.50233.501,450,948
13 Aug 2021233.00236.00231.00234.50234.503,305,946
12 Aug 2021230.50234.50229.00232.00232.00406,459
11 Aug 2021225.00233.50225.00229.50229.50373,203
10 Aug 2021223.50231.00222.10225.50225.50248,149
09 Aug 2021219.00224.50219.00222.50222.50340,670
06 Aug 2021228.00228.00219.00220.00220.00272,260
05 Aug 2021226.00227.35222.50223.00223.00250,590
04 Aug 2021234.50234.50228.50228.50228.50279,192
03 Aug 2021222.00222.00222.00222.00222.00-
02 Aug 2021222.00222.00222.00222.00222.00-
30 Jul 2021222.00222.00222.00222.00222.00-
29 Jul 2021222.00222.00222.00222.00222.00-
28 Jul 2021222.00222.00222.00222.00222.00-
27 Jul 2021222.00222.00222.00222.00222.00-
26 Jul 2021222.00222.00222.00222.00222.00-
23 Jul 2021220.00223.00220.00222.00222.001,071,582
22 Jul 2021220.00220.50216.15220.00220.001,238,356
21 Jul 2021209.50221.00209.50219.50219.502,240,128
20 Jul 2021210.00218.50209.50215.50215.506,180,273
19 Jul 2021230.00231.52204.50218.00218.005,038,827
16 Jul 2021234.00236.50233.50235.00235.00204,384
15 Jul 2021237.50238.26235.00235.00235.00302,125
14 Jul 2021235.00243.50232.27237.50237.50335,783
13 Jul 2021235.00235.00228.00235.00235.00923,736
12 Jul 2021226.50234.00221.50231.00231.00811,707
09 Jul 2021232.50232.50227.50228.50228.502,821,967
08 Jul 2021227.00230.00219.00224.50224.502,371,310
07 Jul 2021243.00243.00226.00226.50226.506,440,877
06 Jul 2021239.50239.92236.50238.00238.003,828,746
05 Jul 2021248.00254.00240.00240.50240.5024,954,316
02 Jul 2021250.00250.00247.00247.50247.502,636,208
01 Jul 2021247.00247.50246.00247.50247.50702,595
30 Jun 2021246.50248.25245.67246.00246.001,025,236
29 Jun 2021246.00248.50245.50245.50245.50729,881
28 Jun 2021245.50247.09245.00246.50246.50532,778
25 Jun 2021248.50248.50245.00245.00245.00284,234
24 Jun 2021252.50252.50245.50248.00248.00806,146
23 Jun 2021245.00248.50245.00247.00247.00910,304
22 Jun 2021250.00250.00246.50248.00248.00266,547
21 Jun 2021251.50252.00249.00249.50249.50350,190
18 Jun 2021252.00252.50247.50252.50252.506,850,573
17 Jun 2021250.50252.50250.50251.50251.501,014,664
16 Jun 2021250.00253.00249.00251.50251.503,769,356
15 Jun 2021250.00251.00248.00249.00249.00423,980
14 Jun 2021250.00251.00245.50251.00251.001,768,543
11 Jun 2021250.00250.00248.18249.00249.002,359,236
10 Jun 2021243.50250.00242.00250.00250.004,006,848
09 Jun 2021248.50248.50242.50243.00243.002,079,554
08 Jun 2021244.00251.50242.00245.00245.0010,676,264
07 Jun 2021245.00246.50242.50245.50245.5019,017,947
04 Jun 2021249.50256.00245.00245.50245.502,770,703
03 Jun 2021244.00270.00244.00253.00253.001,583,315
02 Jun 2021244.00246.50244.00245.00245.005,544,748
01 Jun 2021244.00247.00243.99245.00245.00540,282
28 May 2021249.00250.00243.85245.50245.501,635,380
27 May 2021243.00249.00242.50246.00246.002,952,151
26 May 2021249.00249.00239.00245.00245.0017,339,849
25 May 2021192.60195.60190.00193.00193.00331,994
24 May 2021193.00193.00186.60192.00192.00153,597
21 May 2021189.20192.60187.58190.00190.00225,921
20 May 2021191.20192.00185.40190.60190.60150,913
19 May 2021194.20195.20188.40188.40188.40235,842
18 May 2021190.40196.80190.40195.40195.40178,771
17 May 2021194.40196.20191.80194.00194.00121,851
14 May 2021190.60196.20190.60192.60192.60114,442
13 May 2021194.40198.60191.40194.80194.80176,973
12 May 2021200.50201.50191.80193.60193.60192,656
11 May 2021200.00204.50194.60195.80195.802,972,290
10 May 2021206.50206.50199.20199.60199.60387,982
07 May 2021206.00209.50200.50202.00202.00276,473
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...