Spire Healthcare Group

(SPI)
Sector: Medical Equipment and Services
225.50p
-1.50p -0.66
Last updated: 09:50:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 228.00p 228.00p 222.50p 227.00p 2,077,010
02/07/2025 226.50p 229.50p 221.50p 223.50p 389,431
01/07/2025 224.50p 227.00p 223.50p 227.00p 514,808
30/06/2025 220.00p 226.50p 220.00p 224.00p 345,688
27/06/2025 224.00p 225.50p 223.00p 225.50p 475,778
26/06/2025 222.00p 224.00p 217.00p 224.00p 594,119
25/06/2025 217.00p 222.50p 213.00p 217.00p 951,309
24/06/2025 211.50p 215.50p 210.00p 213.00p 1,342,662
23/06/2025 205.00p 210.00p 205.00p 210.00p 6,157,062
20/06/2025 209.00p 210.70p 208.50p 209.00p 1,853,460
19/06/2025 206.00p 210.00p 206.00p 208.00p 440,713
18/06/2025 206.00p 210.50p 205.50p 208.00p 310,909
17/06/2025 209.50p 210.50p 207.50p 208.00p 445,559
16/06/2025 205.00p 212.00p 205.00p 210.00p 294,815
13/06/2025 208.00p 211.00p 206.50p 208.50p 837,791
12/06/2025 208.50p 213.50p 207.00p 209.50p 587,059
11/06/2025 209.50p 212.50p 209.50p 211.00p 383,693
10/06/2025 207.50p 214.00p 207.50p 211.00p 612,305
09/06/2025 210.00p 211.00p 206.50p 208.00p 456,375
06/06/2025 212.00p 212.00p 204.50p 209.00p 343,224
05/06/2025 203.00p 208.00p 203.00p 208.00p 366,542
04/06/2025 200.00p 206.50p 200.00p 205.50p 682,533
03/06/2025 208.00p 208.00p 201.50p 201.50p 541,111
02/06/2025 197.80p 206.00p 192.20p 204.00p 6,661,449
30/05/2025 188.80p 194.00p 188.80p 193.60p 1,794,247
29/05/2025 193.40p 194.00p 191.94p 193.40p 376,781
28/05/2025 195.00p 195.00p 192.40p 192.80p 408,451
27/05/2025 193.80p 195.40p 192.00p 194.40p 1,265,376
26/05/2025 188.80p 194.60p 188.80p 191.20p 1,260,059
23/05/2025 188.80p 194.60p 188.80p 191.20p 1,260,059
22/05/2025 195.00p 197.80p 192.00p 193.40p 794,098
21/05/2025 194.80p 200.00p 194.80p 197.20p 498,319
20/05/2025 199.00p 200.00p 197.20p 199.60p 2,349,856
19/05/2025 200.00p 200.00p 195.40p 198.60p 549,117
16/05/2025 200.00p 200.00p 197.60p 199.00p 1,908,566
15/05/2025 198.40p 199.80p 194.00p 199.00p 1,018,016
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