LSE - Delayed Quote
GBp
Spire Healthcare Group plc (SPI.L)
249.00
+0.50
(+0.20%)
At close: October 30 at 4:35:14 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
249.00
249.00
248.00
249.00
249.00
440,474
Oct 29, 2026
249.00
249.00
248.00
248.50
248.50
313,834
Oct 28, 2026
248.00
248.50
248.00
248.50
248.50
276,225
Oct 27, 2026
248.00
249.00
248.00
248.50
248.50
409,385
Oct 26, 2026
247.00
248.50
247.00
248.50
248.50
685,326
Oct 23, 2026
247.00
248.00
247.00
247.50
247.50
1,902,717
Oct 22, 2026
247.50
247.50
247.00
247.50
247.50
673,501
Oct 21, 2026
247.50
247.50
247.00
247.50
247.50
11,917,753
Oct 20, 2026
247.50
247.50
247.00
247.50
247.50
1,051,584
Oct 19, 2026
249.50
249.50
247.00
247.00
247.00
1,514,344
Oct 16, 2026
248.00
248.00
247.00
248.00
248.00
467,203
Oct 15, 2026
247.00
248.00
247.00
247.50
247.50
842,247
Oct 14, 2026
247.50
248.00
247.00
247.50
247.50
1,060,960
Oct 13, 2026
248.00
248.00
247.00
247.50
247.50
473,389
Oct 12, 2026
247.50
247.50
246.75
247.00
247.00
537,395
Oct 9, 2026
247.00
247.00
246.50
247.00
247.00
2,214,242
Oct 8, 2026
247.50
247.63
246.50
246.50
246.50
1,309,323
Oct 7, 2026
247.50
247.50
246.50
247.00
247.00
2,253,435
Oct 6, 2026
247.00
247.50
247.00
247.00
247.00
1,659,103
Oct 5, 2026
247.50
248.00
247.00
247.00
247.00
402,187
Oct 2, 2026
247.50
248.00
247.00
247.00
247.00
1,102,735
Oct 1, 2026
246.00
247.50
246.00
247.50
247.50
1,960,609
Sep 30, 2026
245.50
246.50
245.50
246.50
246.50
9,875,603
Sep 29, 2026
246.00
246.00
245.50
245.50
245.50
953,424
Sep 28, 2026
245.50
246.00
245.17
246.00
246.00
3,843,678
Sep 25, 2026
245.50
246.00
245.00
245.50
245.50
395,152
Sep 24, 2026
245.50
246.00
245.00
245.50
245.50
14,504,567
Sep 23, 2026
245.50
246.00
245.00
245.50
245.50
2,090,609
Sep 22, 2026
245.50
246.00
245.50
245.50
245.50
706,233
Sep 21, 2026
245.00
246.00
245.00
245.50
245.50
710,789
Sep 18, 2026
245.50
245.50
245.00
245.50
245.50
612,198
Sep 17, 2026
246.00
246.00
245.00
245.50
245.50
8,028,778
Sep 16, 2026
245.50
246.00
245.50
246.00
246.00
551,394
Sep 15, 2026
246.00
246.00
245.00
245.50
245.50
785,434
Sep 14, 2026
245.50
246.00
245.00
246.00
246.00
2,152,212
Sep 11, 2026
246.50
246.50
245.50
246.00
246.00
2,807,993
Sep 10, 2026
246.00
246.50
245.00
246.50
246.50
4,736,267
Sep 9, 2026
246.00
246.00
245.00
246.00
246.00
3,046,524
Sep 8, 2026
245.50
246.00
245.00
245.50
245.50
30,757,010
Sep 7, 2026
245.00
246.00
245.00
245.00
245.00
8,820,512
Sep 4, 2026
241.00
242.59
236.50
238.00
238.00
3,529,540
Sep 3, 2026
240.50
242.00
235.00
241.00
241.00
2,154,491
Sep 2, 2026
232.50
238.00
232.50
236.00
236.00
788,859
Sep 1, 2026
235.00
237.50
233.00
237.00
237.00
807,053
Aug 28, 2026
231.00
237.50
231.00
235.00
235.00
955,827
Aug 27, 2026
240.00
240.00
234.50
234.50
234.50
494,850
Aug 26, 2026
236.00
239.50
235.63
236.00
236.00
644,408
Aug 25, 2026
235.00
237.00
233.00
237.00
237.00
572,834
Aug 24, 2026
230.50
237.00
230.50
234.50
234.50
541,043
Aug 21, 2026
235.50
236.00
231.93
235.00
235.00
1,427,407
Aug 20, 2026
235.00
236.50
234.00
236.00
236.00
738,142
Aug 19, 2026
234.50
236.00
232.00
235.50
235.50
391,380
Aug 18, 2026
236.50
236.50
234.18
235.00
235.00
605,656
Aug 17, 2026
234.00
234.50
232.00
234.50
234.50
375,898
Aug 14, 2026
231.50
234.00
229.00
234.00
234.00
861,684
Aug 13, 2026
235.00
235.00
229.50
231.00
231.00
934,765
Aug 12, 2026
234.00
234.00
229.00
230.00
230.00
1,058,368
Aug 11, 2026
235.00
235.00
229.00
230.00
230.00
757,369
Aug 10, 2026
235.00
236.50
233.00
233.00
233.00
795,069
Aug 7, 2026
235.00
236.50
233.00
234.00
234.00
975,876
Aug 6, 2026
235.00
236.50
224.35
235.00
235.00
1,889,987
Aug 5, 2026
232.50
234.00
229.50
232.50
232.50
6,041,200
Aug 4, 2026
232.50
232.50
228.00
230.00
230.00
1,885,984
Aug 3, 2026
233.00
234.50
231.00
233.00
233.00
1,605,122
Jul 31, 2026
234.50
235.00
233.00
233.50
233.50
721,792
Jul 30, 2026
234.00
235.00
229.50
234.50
234.50
1,564,034
Jul 29, 2026
234.00
235.00
231.14
234.00
234.00
1,555,256
Jul 28, 2026
232.00
236.00
231.00
233.50
233.50
1,195,021
Jul 27, 2026
225.00
237.50
223.50
231.50
231.50
3,761,298
Jul 24, 2026
220.50
224.50
216.00
224.00
224.00
589,955
Jul 23, 2026
225.00
225.00
219.50
221.00
221.00
1,055,140
Jul 22, 2026
225.00
226.50
222.00
222.00
222.00
616,389
Jul 21, 2026
218.50
227.00
217.50
226.00
226.00
1,146,658
Jul 20, 2026
219.00
219.50
217.50
218.00
218.00
178,921
Jul 17, 2026
214.00
220.00
214.00
218.00
218.00
304,630
Jul 16, 2026
223.50
223.50
217.50
219.00
219.00
1,035,534
Jul 15, 2026
219.00
222.50
217.50
218.50
218.50
879,031
Jul 14, 2026
214.00
219.00
214.00
218.00
218.00
812,542
Jul 13, 2026
218.00
218.00
214.50
217.00
217.00
1,307,234
Jul 10, 2026
214.00
217.50
214.00
216.50
216.50
1,754,401
Jul 9, 2026
216.50
216.50
212.00
215.50
215.50
5,560,298
Jul 8, 2026
218.00
218.00
210.70
211.50
211.50
2,476,908
Jul 7, 2026
219.50
219.50
216.00
217.50
217.50
1,129,280
Jul 6, 2026
218.00
219.00
215.00
217.00
217.00
1,245,890
Jul 3, 2026
221.50
222.00
218.00
219.00
219.00
1,388,952
Jul 2, 2026
217.00
222.00
217.00
220.50
220.50
926,536
Jul 1, 2026
217.50
218.00
214.50
218.00
218.00
978,519
Jun 30, 2026
211.50
218.00
211.50
215.00
215.00
2,010,110
Jun 29, 2026
217.00
218.00
215.00
215.00
215.00
1,025,339
Jun 26, 2026
220.00
220.00
216.50
217.00
217.00
1,075,226
Jun 25, 2026
217.50
220.00
212.00
218.00
218.00
2,785,567
Jun 24, 2026
219.00
223.00
216.50
222.00
222.00
1,571,111
Jun 23, 2026
216.50
217.00
213.50
216.00
216.00
888,054
Jun 22, 2026
219.00
219.00
215.00
215.50
215.50
1,450,661
Jun 19, 2026
219.00
219.00
215.00
216.00
216.00
2,331,269
Jun 18, 2026
216.50
217.00
215.00
216.00
216.00
1,430,468
Jun 17, 2026
220.00
220.00
215.50
216.50
216.50
858,258
Jun 16, 2026
220.00
220.00
213.50
216.50
216.50
1,038,036
Jun 15, 2026
221.50
221.50
216.50
216.50
216.50
709,017
Jun 12, 2026
223.00
225.00
216.50
218.00
218.00
1,298,740
Jun 11, 2026
213.50
224.00
211.50
219.50
219.50
2,509,173
Jun 10, 2026
217.00
219.00
211.50
214.00
214.00
2,405,664
Jun 9, 2026
217.50
219.00
216.50
217.50
217.50
2,055,591
Jun 8, 2026
218.00
219.00
214.00
217.50
217.50
1,594,210
Jun 5, 2026
216.50
221.00
216.00
218.00
218.00
1,475,866
Jun 4, 2026
216.50
218.00
215.50
217.00
217.00
1,088,068
Jun 3, 2026
216.50
219.00
215.52
217.00
217.00
6,651,697
Jun 2, 2026
217.00
220.00
217.00
217.50
217.50
1,252,895
Jun 1, 2026
216.50
221.50
216.50
217.00
217.00
2,245,768
May 29, 2026
219.50
222.87
218.00
221.00
221.00
2,021,674
May 28, 2026
218.50
219.50
216.83
217.50
217.50
1,187,641
May 27, 2026
217.00
219.50
217.00
219.00
219.00
1,017,961
May 26, 2026
223.00
223.00
217.00
217.00
217.00
1,935,975
May 22, 2026
221.00
224.50
221.00
222.50
222.50
3,183,413
May 21, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
221.00
224.50
220.00
222.50
222.50
4,342,449
May 20, 2026
219.00
223.00
218.00
221.00
220.99
2,589,611
May 19, 2026
222.50
225.00
219.00
219.00
218.99
9,766,177
May 18, 2026
229.00
229.00
221.50
222.00
221.98
7,597,736
May 15, 2026
225.00
229.00
222.00
227.50
227.48
4,597,063
May 14, 2026
215.00
224.50
206.00
224.50
224.48
45,372,841
May 13, 2026
148.00
150.60
147.60
150.40
150.39
1,947,301
May 12, 2026
149.80
149.80
145.00
147.80
147.79
925,091
May 11, 2026
154.40
154.80
148.20
148.20
148.19
1,085,064
May 8, 2026
156.40
158.00
154.40
154.40
154.39
463,778
May 7, 2026
160.20
160.20
157.40
158.00
157.99
500,199
May 6, 2026
160.40
161.20
157.60
159.20
159.19
1,569,890
May 5, 2026
162.80
163.97
158.20
158.40
158.39
2,632,035
May 1, 2026
160.20
165.40
160.20
164.40
164.39
546,104
Apr 30, 2026
157.40
163.00
157.00
163.00
162.99
1,272,698
Apr 29, 2026
160.00
162.60
159.80
161.00
160.99
756,974
Apr 28, 2026
163.00
165.00
159.40
160.60
160.59
1,218,171
Apr 27, 2026
161.20
164.20
159.41
164.00
163.99
1,037,361
Apr 24, 2026
166.40
166.40
161.20
162.60
162.59
1,027,101
Apr 23, 2026
162.40
165.00
161.60
165.00
164.99
1,945,859
Apr 22, 2026
163.00
164.40
161.20
164.20
164.19
1,341,172
Apr 21, 2026
165.60
165.80
163.40
164.00
163.99
1,209,171
Apr 20, 2026
163.40
172.40
163.20
165.60
165.59
3,684,906
Apr 17, 2026
163.00
165.00
159.00
164.20
164.19
3,302,135
Apr 16, 2026
159.60
161.80
158.20
161.80
161.79
963,385
Apr 15, 2026
155.60
159.45
155.20
159.40
159.39
898,343
Apr 14, 2026
153.80
156.60
150.80
155.40
155.39
800,123
Apr 13, 2026
151.80
152.80
149.40
151.60
151.59
711,688
Apr 10, 2026
147.40
154.08
147.20
152.40
152.39
2,354,760
Apr 9, 2026
147.60
148.40
143.40
147.60
147.59
1,070,919
Apr 8, 2026
150.00
153.15
146.60
147.60
147.59
1,149,805
Apr 7, 2026
146.00
147.00
143.40
145.20
145.19
779,972
Apr 2, 2026
146.20
146.24
142.20
145.00
144.99
775,192
Apr 1, 2026
144.00
149.60
144.00
147.00
146.99
761,886
Mar 31, 2026
144.20
147.60
143.80
146.00
145.99
1,184,088
Mar 30, 2026
141.20
146.40
140.80
145.00
144.99
829,130
Mar 27, 2026
146.20
147.80
142.00
142.80
142.79
1,036,070
Mar 26, 2026
150.80
151.46
145.00
146.20
146.19
4,314,628
Mar 25, 2026
145.00
154.00
144.00
150.80
150.79
1,548,762
Mar 24, 2026
148.60
150.00
143.00
143.40
143.39
2,050,326
Mar 23, 2026
150.40
162.00
147.20
147.20
147.19
5,366,850
Mar 20, 2026
198.00
198.00
186.20
190.00
189.99
4,664,312
Mar 19, 2026
186.00
188.80
175.20
178.00
177.99
1,855,788
Mar 18, 2026
184.80
191.60
184.80
189.00
188.99
1,948,939
Mar 17, 2026
184.60
187.40
183.40
184.80
184.79
888,723
Mar 16, 2026
186.20
187.35
179.68
184.80
184.79
1,756,341
Mar 13, 2026
185.00
186.40
181.00
183.80
183.79
2,223,056
Mar 12, 2026
185.60
187.60
184.16
186.20
186.19
650,420
Mar 11, 2026
183.00
188.00
183.00
185.00
184.99
535,064
Mar 10, 2026
190.60
191.76
185.00
185.60
185.59
686,530
Mar 9, 2026
190.20
190.20
184.60
187.60
187.59
692,218
Mar 6, 2026
187.20
195.60
187.20
191.60
191.59
599,441
Mar 5, 2026
190.40
196.00
182.27
190.00
189.99
2,624,731
Mar 4, 2026
191.20
195.60
191.00
194.80
194.79
2,113,313
Mar 3, 2026
195.60
196.00
187.46
194.40
194.39
1,377,964
Mar 2, 2026
203.00
198.60
196.20
196.80
196.79
779,141
Feb 27, 2026
202.50
204.50
200.50
203.00
202.99
811,445
Feb 26, 2026
193.80
203.00
191.60
202.50
202.49
2,140,124
Feb 25, 2026
196.80
197.60
192.68
193.40
193.39
768,328
Feb 24, 2026
198.00
199.00
195.40
196.40
196.39
972,549
Feb 23, 2026
200.00
201.00
198.00
198.60
198.59
565,610
Feb 20, 2026
200.00
201.00
198.00
200.00
199.99
1,033,197
Feb 19, 2026
201.50
204.50
199.60
200.00
199.99
547,328
Feb 18, 2026
197.60
207.25
197.60
202.50
202.49
2,761,915
Feb 17, 2026
200.00
202.50
197.60
202.50
202.49
1,230,055
Feb 16, 2026
206.50
207.00
199.00
201.00
200.99
710,257
Feb 13, 2026
202.50
206.50
199.20
205.00
204.99
2,218,694
Feb 12, 2026
202.50
204.00
199.00
199.00
198.99
1,024,304
Feb 11, 2026
202.50
204.50
198.60
199.00
198.99
911,109
Feb 10, 2026
200.00
205.00
200.00
202.50
202.49
892,542
Feb 9, 2026
202.00
206.50
199.60
200.50
200.49
636,866
Feb 6, 2026
201.00
205.00
199.32
204.00
203.99
660,312
Feb 5, 2026
206.00
206.00
200.50
202.00
201.99
1,314,865
Feb 4, 2026
203.00
206.50
202.00
203.50
203.49
1,344,579
Feb 3, 2026
212.00
212.00
204.00
204.00
203.99
816,972
Feb 2, 2026
208.00
208.50
204.45
208.00
207.99
1,178,970
Jan 30, 2026
205.00
208.00
204.00
204.00
203.99
2,484,070
Jan 29, 2026
210.50
212.50
205.00
205.00
204.99
2,436,163
Jan 28, 2026
207.50
211.00
205.50
210.00
209.99
1,323,662
Jan 27, 2026
212.00
213.50
204.00
206.00
205.99
2,450,510
Jan 26, 2026
211.50
215.00
202.00
210.00
209.99
8,311,229
Jan 23, 2026
178.20
182.00
175.00
178.20
178.19
1,165,027
Jan 22, 2026
181.60
182.20
177.76
179.80
179.79
1,622,884
Jan 21, 2026
179.00
180.20
172.60
178.20
178.19
2,032,252
Jan 20, 2026
177.00
180.40
177.00
178.80
178.79
825,885
Jan 19, 2026
181.80
181.80
175.20
180.00
179.99
1,411,543
Jan 16, 2026
178.00
185.00
178.00
181.00
180.99
1,057,074
Jan 15, 2026
181.00
181.00
178.60
179.80
179.79
1,070,586
Jan 14, 2026
185.00
185.00
178.40
179.40
179.39
3,118,199
Jan 13, 2026
175.00
182.40
175.00
182.40
182.39
4,270,772
Jan 12, 2026
171.00
177.00
171.00
176.00
175.99
1,740,476
Jan 9, 2026
173.00
175.60
169.60
174.00
173.99
2,130,223
Jan 8, 2026
169.00
173.40
169.00
173.40
173.39
9,921,315
Jan 7, 2026
174.00
174.00
168.80
170.40
170.39
1,937,328
Jan 6, 2026
170.00
172.60
168.60
172.00
171.99
6,940,046
Jan 5, 2026
170.00
170.00
166.00
169.40
169.39
1,309,450
Jan 2, 2026
170.00
171.00
166.40
169.00
168.99
5,291,658
Dec 31, 2025
165.80
167.40
165.00
167.00
166.99
223,550
Dec 30, 2025
166.80
168.03
164.96
166.80
166.79
581,538
Dec 29, 2025
164.00
167.00
164.00
166.80
166.79
260,118
Dec 24, 2025
171.00
171.00
165.80
165.80
165.79
172,445
Dec 23, 2025
169.00
169.00
165.60
167.40
167.39
303,368
Dec 22, 2025
164.00
168.20
164.00
166.00
165.99
466,229
Dec 19, 2025
167.20
169.60
165.80
167.40
167.39
1,660,430
Dec 18, 2025
169.00
169.00
165.80
168.00
167.99
577,177
Dec 17, 2025
166.40
167.20
164.80
166.20
166.19
672,650
Dec 16, 2025
169.40
169.40
164.80
165.60
165.59
778,715
Dec 15, 2025
169.00
170.84
165.40
165.40
165.39
3,384,986
Dec 12, 2025
170.60
170.80
167.60
168.60
168.59
1,015,159
Dec 11, 2025
170.60
170.60
167.12
169.20
169.19
1,011,469
Dec 10, 2025
171.00
171.00
167.80
169.40
169.39
1,676,907
Dec 9, 2025
176.00
177.40
167.80
167.80
167.79
4,807,966
Dec 8, 2025
173.60
176.60
171.20
174.00
173.99
5,098,618
Dec 5, 2025
181.20
187.53
175.00
176.20
176.19
4,524,364
Dec 4, 2025
182.40
189.40
179.14
181.20
181.19
4,333,781
Dec 3, 2025
206.00
206.00
185.00
185.80
185.79
8,596,250
Dec 2, 2025
223.50
229.00
222.85
223.50
223.48
312,337
Dec 1, 2025
234.00
234.00
224.50
226.50
226.48
312,741
Nov 28, 2025
229.00
230.00
227.50
229.50
229.48
434,178
Nov 27, 2025
225.00
229.59
221.00
229.00
228.98
444,846
Nov 26, 2025
231.00
231.00
221.00
224.00
223.98
1,825,143
Nov 25, 2025
221.50
231.50
218.50
226.00
225.98
462,566
Nov 24, 2025
225.00
227.00
218.63
222.00
221.98
1,219,342
Nov 21, 2025
219.50
223.50
218.00
223.50
223.48
1,246,032
Nov 20, 2025
222.00
225.00
220.50
221.00
220.99
472,300
Nov 19, 2025
225.50
225.50
220.50
221.00
220.99
413,360
Nov 18, 2025
224.00
224.50
219.00
222.50
222.48
683,254
Nov 17, 2025
225.00
229.50
222.82
226.00
225.98
156,159
Nov 14, 2025
225.00
226.00
221.68
225.00
224.98
1,405,701
Nov 13, 2025
230.00
230.50
225.00
225.00
224.98
519,674
Nov 12, 2025
229.00
229.50
227.00
228.00
227.98
334,821
Nov 11, 2025
226.50
229.00
226.00
229.00
228.98
669,725
Nov 10, 2025
225.00
229.00
225.00
226.50
226.48
270,870
Nov 7, 2025
226.00
229.00
225.00
226.00
225.98
305,016
Nov 6, 2025
232.00
232.00
225.50
225.50
225.48
416,679
Nov 5, 2025
229.50
231.00
228.00
230.00
229.98
263,753
Nov 4, 2025
235.00
235.00
226.50
230.50
230.48
826,039
Nov 3, 2025
237.00
237.00
231.00
233.00
232.98
300,604
Oct 31, 2025
237.00
237.00
233.50
234.50
234.48
392,777
Oct 30, 2025
241.00
241.00
232.50
236.50
236.48
545,918
