Market data

Select a section

Spire Healthcare Group

(SPI)
Sector: Medical Equipment and Services
199.00p
0.40p 0.20
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
14/05/2025 200.00p 200.00p 194.00p 198.60p 648,444
13/05/2025 196.60p 200.00p 194.20p 195.40p 468,139
12/05/2025 204.00p 205.50p 197.00p 197.00p 1,808,161
09/05/2025 195.40p 203.50p 195.40p 203.50p 361,601
08/05/2025 204.00p 205.00p 199.60p 199.80p 885,919
07/05/2025 204.00p 204.00p 197.00p 201.50p 1,301,833
06/05/2025 198.80p 203.50p 196.34p 203.00p 629,605
05/05/2025 196.00p 198.60p 192.20p 196.00p 489,094
02/05/2025 196.00p 198.60p 192.20p 196.00p 489,090
01/05/2025 192.60p 195.20p 190.75p 193.20p 347,298
30/04/2025 191.00p 195.20p 191.00p 193.40p 1,133,981
29/04/2025 189.80p 192.00p 188.80p 190.60p 377,070
28/04/2025 186.00p 190.00p 184.40p 188.80p 266,249
25/04/2025 187.00p 188.80p 183.90p 185.00p 415,642
24/04/2025 183.80p 186.20p 182.20p 185.00p 268,586
23/04/2025 182.80p 184.60p 179.40p 183.40p 488,520
22/04/2025 184.20p 186.20p 179.73p 181.00p 416,224
21/04/2025 186.20p 187.40p 183.10p 185.40p 696,061
18/04/2025 186.20p 187.40p 183.10p 185.40p 696,061
17/04/2025 186.20p 187.40p 183.10p 185.40p 696,061
16/04/2025 187.60p 188.02p 184.60p 187.40p 299,502
15/04/2025 184.80p 188.20p 182.20p 188.00p 436,811
14/04/2025 179.80p 183.60p 177.20p 183.40p 459,663
11/04/2025 176.40p 178.00p 173.35p 177.00p 537,819
10/04/2025 180.00p 183.00p 175.60p 176.40p 766,227
09/04/2025 177.80p 182.34p 174.08p 174.80p 846,189
08/04/2025 179.00p 184.40p 175.01p 180.60p 880,395
07/04/2025 178.20p 179.80p 169.60p 175.00p 1,707,490
04/04/2025 188.40p 190.00p 180.00p 181.20p 3,740,293
03/04/2025 180.00p 193.80p 180.00p 189.40p 1,947,432
02/04/2025 180.00p 184.20p 176.85p 183.80p 783,076
01/04/2025 176.00p 184.64p 176.00p 182.80p 525,860
31/03/2025 175.00p 180.80p 173.20p 177.40p 772,657
28/03/2025 174.60p 179.20p 171.80p 178.60p 494,565
27/03/2025 171.00p 174.20p 170.20p 172.00p 355,455
26/03/2025 177.20p 177.20p 171.40p 171.40p 565,390
25/03/2025 172.60p 176.40p 172.60p 174.80p 416,749
24/03/2025 178.40p 178.40p 171.20p 173.20p 824,325
21/03/2025 175.00p 177.00p 172.96p 174.20p 917,863
20/03/2025 181.40p 183.40p 176.20p 176.60p 2,044,912
19/03/2025 178.80p 182.00p 176.80p 180.00p 597,804
18/03/2025 180.00p 181.20p 177.74p 178.60p 647,464
17/03/2025 175.40p 179.80p 175.40p 177.20p 762,828
14/03/2025 174.40p 178.07p 173.20p 176.80p 1,085,293
13/03/2025 175.00p 179.00p 173.00p 174.00p 1,594,804
12/03/2025 172.40p 177.60p 172.40p 176.00p 1,089,545
11/03/2025 175.00p 178.60p 171.00p 172.40p 2,330,591
10/03/2025 175.60p 178.00p 168.20p 173.40p 2,841,103
07/03/2025 186.20p 189.60p 174.80p 174.80p 2,518,348
06/03/2025 221.00p 223.23p 168.20p 188.60p 7,879,613
05/03/2025 225.00p 227.00p 222.00p 224.50p 394,074
04/03/2025 230.00p 230.00p 223.50p 224.50p 553,698
03/03/2025 227.50p 230.00p 225.00p 229.00p 352,992
28/02/2025 228.00p 228.00p 223.50p 226.50p 690,595
27/02/2025 229.00p 230.00p 225.50p 227.00p 214,146
26/02/2025 228.00p 231.00p 226.50p 227.00p 258,044
25/02/2025 225.00p 226.50p 224.00p 226.00p 422,340
24/02/2025 230.00p 230.00p 223.43p 225.50p 363,447
21/02/2025 224.00p 228.50p 224.00p 228.50p 168,223
20/02/2025 228.00p 228.50p 224.30p 225.50p 266,030
19/02/2025 230.50p 230.50p 225.50p 227.50p 253,152
18/02/2025 228.00p 231.50p 227.50p 229.00p 272,627
17/02/2025 230.00p 230.50p 228.20p 229.50p 435,299
14/02/2025 229.00p 230.00p 228.42p 229.50p 462,411
13/02/2025 228.50p 231.00p 226.50p 229.00p 801,791
12/02/2025 228.50p 230.50p 228.50p 228.50p 628,496
11/02/2025 229.50p 231.50p 228.50p 229.00p 323,165
10/02/2025 229.00p 230.50p 228.00p 230.00p 476,745
07/02/2025 229.00p 230.50p 228.00p 228.50p 512,276
06/02/2025 229.00p 231.50p 229.00p 229.00p 411,389
05/02/2025 231.00p 231.00p 227.00p 229.00p 401,866
04/02/2025 232.00p 235.50p 228.40p 232.00p 356,341
03/02/2025 232.50p 236.50p 229.50p 232.00p 335,578
31/01/2025 233.50p 237.50p 232.50p 234.00p 617,428
30/01/2025 232.00p 234.50p 230.50p 233.00p 243,174
29/01/2025 234.00p 236.00p 232.60p 233.00p 467,779
28/01/2025 229.50p 234.00p 229.50p 234.00p 291,382
27/01/2025 236.00p 236.00p 228.90p 230.00p 319,753
24/01/2025 230.00p 235.50p 230.00p 231.00p 332,424
23/01/2025 235.50p 235.72p 231.00p 233.50p 461,480
22/01/2025 237.50p 237.50p 234.50p 234.50p 514,197
21/01/2025 234.50p 237.00p 233.90p 235.50p 247,813
20/01/2025 238.50p 238.50p 234.50p 235.00p 371,437
17/01/2025 235.00p 239.19p 235.00p 235.00p 497,058
16/01/2025 234.50p 238.50p 234.50p 237.00p 503,606
15/01/2025 229.50p 237.00p 229.00p 237.00p 447,883
14/01/2025 225.00p 230.60p 225.00p 228.00p 654,923
13/01/2025 224.50p 226.02p 223.40p 226.00p 366,570
10/01/2025 230.00p 230.20p 224.50p 224.50p 355,006
09/01/2025 228.50p 229.00p 225.00p 229.00p 432,078
08/01/2025 230.00p 230.00p 225.00p 225.50p 385,322
07/01/2025 226.50p 229.00p 226.50p 229.00p 266,194
06/01/2025 224.00p 228.00p 221.00p 227.00p 298,079
03/01/2025 228.00p 228.00p 224.00p 224.00p 194,100
02/01/2025 226.50p 228.00p 223.50p 228.00p 217,656
01/01/2025 226.50p 226.50p 223.00p 226.00p 79,813
31/12/2024 226.50p 226.50p 223.00p 226.00p 79,813
30/12/2024 223.50p 225.50p 223.00p 223.50p 293,555
27/12/2024 224.00p 227.00p 224.00p 225.00p 175,786
26/12/2024 226.00p 226.50p 223.00p 226.50p 92,846
25/12/2024 226.00p 226.50p 223.00p 226.50p 92,846
24/12/2024 226.00p 226.50p 223.00p 226.50p 92,846
23/12/2024 221.00p 224.50p 221.00p 223.00p 175,147
20/12/2024 222.00p 224.50p 219.13p 223.50p 1,184,901
19/12/2024 226.50p 227.50p 224.50p 225.00p 618,691
18/12/2024 225.00p 228.50p 225.00p 227.00p 275,746
17/12/2024 229.00p 230.00p 224.50p 225.50p 361,285
16/12/2024 231.50p 231.50p 227.00p 228.00p 494,699
13/12/2024 225.00p 228.50p 224.50p 228.50p 236,427
12/12/2024 223.50p 226.50p 222.50p 226.00p 310,132
11/12/2024 222.50p 224.50p 222.00p 223.00p 201,277
10/12/2024 221.00p 225.00p 221.00p 223.00p 242,255
09/12/2024 221.00p 225.00p 221.00p 223.50p 130,904
06/12/2024 224.00p 227.00p 222.00p 223.00p 212,800
05/12/2024 223.00p 228.00p 223.00p 224.50p 249,826
04/12/2024 220.00p 226.50p 220.00p 225.00p 529,816
03/12/2024 223.00p 225.00p 220.00p 221.50p 262,414
02/12/2024 223.50p 229.00p 220.50p 222.00p 346,826
29/11/2024 225.50p 242.61p 217.00p 225.50p 2,285,490
28/11/2024 217.50p 220.00p 217.25p 219.50p 246,259
27/11/2024 215.00p 219.00p 215.00p 215.50p 229,040
26/11/2024 218.00p 219.50p 215.50p 215.50p 222,151
25/11/2024 216.00p 220.00p 216.00p 218.50p 370,488
22/11/2024 216.00p 220.50p 216.00p 216.50p 264,463
21/11/2024 215.00p 217.50p 215.00p 216.50p 483,649
20/11/2024 220.50p 222.50p 216.00p 216.00p 356,483
19/11/2024 222.00p 222.00p 217.50p 220.00p 263,372
18/11/2024 218.50p 220.11p 216.50p 217.00p 284,086
15/11/2024 216.00p 220.00p 216.00p 219.00p 211,376

Market data

Select a section