Spirax-Sarco Engineering plc (SPX.L) LSE
7,060.00
+20(+0.28%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
7,060.00
+20(+0.28%)
Currency In GBp
If you invested 1000 GBp in Spirax-Sarco Engineering plc (SPX.L) 10 years ago, it would be worth 2,354.4 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 625.34 GBp, while 1000 GBp invested 1 year ago would be worth 1,148.98 GBp. This corresponds to total returns of 135.44%, -37.47%, 14.9%, respectively, with annualized returns of 8.94%, -8.96%, 14.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 7,220 | 7,040 | 7,040 | 7,255 | 6,920 | 200,522 |
| May 12, 2026 | 7,215 | 7,165 | 7,165 | 7,310 | 7,165 | 138,470 |
| May 11, 2026 | 7,605 | 7,370 | 7,370 | 7,605 | 7,340 | 103,722 |
| May 08, 2026 | 7,360 | 7,446 | 7,446 | 7,486 | 7,304 | 98,215 |
| May 07, 2026 | 7,620 | 7,456 | 7,456 | 7,720 | 7,456 | 391,097 |
| May 06, 2026 | 7,626 | 7,590 | 7,590 | 7,758 | 7,426 | 287,046 |
| May 05, 2026 | 7,220 | 7,372 | 7,372 | 7,372 | 7,146 | 240,095 |
| May 01, 2026 | 7,036 | 7,098 | 7,098 | 7,134 | 6,976 | 169,768 |
| April 30, 2026 | 7,038 | 7,168 | 7,168 | 7,210 | 7,008 | 191,311 |
| April 29, 2026 | 7,162 | 7,126 | 7,126 | 7,234.55 | 7,096 | 94,327 |
| April 28, 2026 | 7,532 | 7,198 | 7,198 | 7,532 | 7,186 | 321,660 |
| April 27, 2026 | 7,342 | 7,386 | 7,386 | 7,396 | 7,322 | 159,368 |
| April 24, 2026 | 7,224 | 7,356 | 7,356 | 7,420 | 7,224 | 299,942 |
| April 23, 2026 | 7,230 | 7,406 | 7,406 | 7,410 | 7,230 | 120,148 |
| April 22, 2026 | 7,542 | 7,452 | 7,452 | 7,564.55 | 7,452 | 212,383 |
| April 21, 2026 | 7,452 | 7,492 | 7,492 | 7,514 | 7,403.86 | 192,144 |
| April 20, 2026 | 7,592 | 7,456 | 7,456 | 7,620 | 7,420 | 215,202 |
| April 17, 2026 | 7,532 | 7,660 | 7,660 | 7,714 | 7,474 | 171,234 |
| April 16, 2026 | 7,412 | 7,488 | 7,488 | 7,524 | 7,388 | 87,205 |
| April 15, 2026 | 7,430 | 7,398 | 7,398 | 7,490 | 7,324 | 153,422 |
| April 14, 2026 | 7,352 | 7,436 | 7,436 | 7,544 | 7,352 | 266,181 |
| April 13, 2026 | 7,306 | 7,330 | 7,330 | 7,388 | 7,292 | 184,115 |
| April 10, 2026 | 7,334 | 7,418 | 7,418 | 7,508 | 7,300 | 183,719 |
| April 09, 2026 | 7,230 | 7,322 | 7,322 | 7,348 | 7,198 | 184,080 |
| April 08, 2026 | 7,300 | 7,242 | 7,242 | 7,306 | 7,008 | 187,932 |
| April 07, 2026 | 6,876 | 6,678 | 6,678 | 6,942 | 6,638 | 162,374 |
| April 02, 2026 | 6,855 | 6,885 | 6,885 | 6,940 | 6,740 | 105,886 |
| April 01, 2026 | 6,830 | 6,970 | 6,970 | 6,970 | 6,785 | 294,763 |
| March 31, 2026 | 6,585 | 6,675 | 6,675 | 6,682.31 | 6,570 | 202,233 |
| March 30, 2026 | 6,545 | 6,600 | 6,600 | 6,675 | 6,545 | 124,103 |
| March 27, 2026 | 6,725 | 6,595 | 6,595 | 6,750 | 6,595 | 154,085 |
| March 26, 2026 | 6,700 | 6,695 | 6,695 | 6,750 | 6,660.57 | 142,981 |
| March 25, 2026 | 6,720 | 6,725 | 6,725 | 6,805 | 6,575 | 294,602 |
| March 24, 2026 | 6,645 | 6,655 | 6,655 | 6,675 | 6,560 | 57,885 |
| March 23, 2026 | 6,290 | 6,610 | 6,610 | 6,740 | 6,244.22 | 291,620 |
| March 20, 2026 | 6,575 | 6,435 | 6,435 | 6,615 | 6,390 | 490,679 |
| March 19, 2026 | 6,670 | 6,525 | 6,525 | 6,694.64 | 6,505 | 193,601 |
| March 18, 2026 | 6,755 | 6,795 | 6,795 | 6,860 | 6,710 | 283,285 |
| March 17, 2026 | 6,600 | 6,700 | 6,700 | 6,720 | 6,475 | 156,100 |
| March 16, 2026 | 6,845 | 6,630 | 6,630 | 6,845 | 6,595 | 193,329 |
| March 13, 2026 | 7,100 | 6,815 | 6,815 | 7,125 | 6,815 | 342,730 |
| March 12, 2026 | 7,120 | 7,175 | 7,175 | 7,205 | 7,040 | 297,353 |
| March 11, 2026 | 7,205 | 7,120 | 7,120 | 7,280 | 7,079.05 | 410,890 |
| March 10, 2026 | 7,290 | 7,310 | 7,310 | 7,650 | 7,227.16 | 564,028 |
| March 09, 2026 | 6,930 | 7,055 | 7,055 | 7,055 | 6,795 | 527,042 |
| March 06, 2026 | 7,485 | 7,170 | 7,170 | 7,520 | 7,170 | 180,146 |
| March 05, 2026 | 7,420 | 7,410 | 7,410 | 7,610 | 7,410 | 480,068 |
| March 04, 2026 | 7,470 | 7,545 | 7,545 | 7,575 | 7,405.87 | 209,504 |
| March 03, 2026 | 7,720 | 7,490 | 7,490 | 7,720 | 7,395 | 216,653 |
| March 02, 2026 | 7,805 | 7,780 | 7,780 | 7,810 | 7,620 | 141,138 |
| February 27, 2026 | 7,930 | 7,905 | 7,905 | 7,995 | 7,900 | 285,689 |
| February 26, 2026 | 7,840 | 7,895 | 7,895 | 7,940 | 7,815 | 184,013 |
| February 25, 2026 | 7,925 | 7,840 | 7,840 | 7,958.3 | 7,840 | 185,396 |
| February 24, 2026 | 7,825 | 7,920 | 7,920 | 8,005 | 7,800 | 302,247 |
| February 23, 2026 | 7,865 | 7,815 | 7,815 | 7,890 | 7,795 | 178,905 |
| February 20, 2026 | 7,840 | 7,895 | 7,895 | 7,995 | 7,805 | 199,648 |
| February 19, 2026 | 7,875 | 7,805 | 7,805 | 7,914.15 | 7,775 | 300,647 |
| February 18, 2026 | 7,815 | 7,875 | 7,875 | 7,875 | 7,745 | 180,941 |
| February 17, 2026 | 7,730 | 7,770 | 7,770 | 7,775 | 7,616.09 | 269,049 |
| February 16, 2026 | 7,695 | 7,730 | 7,730 | 7,760 | 7,630 | 349,181 |