SPIRAX-SARCO ENGINEERING PLC OR - Price History
Monthly price history for SPX.L (SPIRAX-SARCO ENGINEERING PLC OR)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £87.85 | £87.85 |
| April 2024 | £88.45 | £88.45 |
| March 2024 | £99.25 | £100.50 |
| February 2024 | £101.96 | £103.25 |
| January 2024 | £98.80 | £100.05 |
| December 2023 | £103.74 | £105.05 |
| November 2023 | £91.33 | £92.48 |
| October 2023 | £80.90 | £81.92 |
| September 2023 | £93.59 | £95.26 |
| August 2023 | £99.57 | £101.35 |
| July 2023 | £109.30 | £111.25 |
| June 2023 | £101.83 | £103.65 |
| May 2023 | £107.33 | £109.25 |
| April 2023 | £108.95 | £110.90 |
| March 2023 | £115.37 | £118.55 |
| February 2023 | £113.72 | £116.85 |
| January 2023 | £112.21 | £115.30 |
| December 2022 | £103.30 | £106.15 |
| November 2022 | £109.04 | £112.05 |
| October 2022 | £104.62 | £107.50 |
| September 2022 | £100.80 | £104 |
| August 2022 | £102.11 | £105.35 |
| July 2022 | £115.67 | £119.35 |
| June 2022 | £95.74 | £98.78 |
| May 2022 | £102.40 | £105.65 |
| April 2022 | £117.76 | £121.50 |
| March 2022 | £120.55 | £125.35 |
| February 2022 | £114.88 | £119.45 |
| January 2022 | £127.48 | £132.55 |
| December 2021 | £154.36 | £160.50 |
| November 2021 | £150.32 | £156.30 |
| October 2021 | £150.08 | £156.05 |
| September 2021 | £143.59 | £149.70 |
| August 2021 | £154.53 | £161.10 |
| July 2021 | £143.98 | £150.10 |
| June 2021 | £130.60 | £136.15 |
| May 2021 | £121.82 | £127 |
| April 2021 | £113.33 | £118.15 |
| March 2021 | £108.59 | £114 |
| February 2021 | £102.02 | £107.10 |
| January 2021 | £105.54 | £110.80 |
| December 2020 | £107.59 | £112.95 |
| November 2020 | £106.07 | £111.35 |
| October 2020 | £107.45 | £112.80 |
| September 2020 | £105.08 | £110.65 |
| August 2020 | £97.30 | £102.45 |
| July 2020 | £97.91 | £103.10 |
| June 2020 | £94.74 | £99.76 |
| May 2020 | £93.73 | £98.70 |
| April 2020 | £82.89 | £87.28 |
| March 2020 | £76.86 | £81.65 |
| February 2020 | £79.02 | £83.95 |
| January 2020 | £83.96 | £89.20 |
| December 2019 | £83.68 | £88.90 |
| November 2019 | £84.01 | £89.25 |
| October 2019 | £74.60 | £79.25 |
| September 2019 | £73.53 | £78.45 |
| August 2019 | £75.22 | £80.25 |
| July 2019 | £84.31 | £89.95 |
| June 2019 | £86.09 | £91.85 |
| May 2019 | £78.36 | £83.60 |
| April 2019 | £77.33 | £82.50 |
| March 2019 | £66.82 | £71.90 |
| February 2019 | £61.94 | £66.65 |
| January 2019 | £59.52 | £64.05 |
| December 2018 | £57.99 | £62.40 |
| November 2018 | £57.01 | £61.35 |
| October 2018 | £60.13 | £64.70 |
| September 2018 | £67.53 | £73 |
| August 2018 | £65.96 | £71.30 |
| July 2018 | £64.25 | £69.45 |
| June 2018 | £60.31 | £65.20 |
| May 2018 | £57.17 | £61.80 |
| April 2018 | £53.33 | £57.65 |
| March 2018 | £52.66 | £57.55 |
| February 2018 | £52.24 | £57.10 |
| January 2018 | £51.92 | £56.75 |
| December 2017 | £51.42 | £56.20 |
| November 2017 | £52.75 | £57.65 |
| October 2017 | £51.69 | £56.50 |
| September 2017 | £50.33 | £55.25 |
| August 2017 | £51.19 | £56.20 |
| July 2017 | £50.65 | £55.60 |
| June 2017 | £48.73 | £53.50 |
| May 2017 | £51.69 | £56.75 |
| April 2017 | £47.37 | £52 |
| March 2017 | £43 | £47.69 |
| February 2017 | £40.12 | £44.49 |
| January 2017 | £38.82 | £43.05 |
| December 2016 | £37.73 | £41.84 |
| November 2016 | £38.51 | £42.71 |
| October 2016 | £39.78 | £44.12 |
| September 2016 | £40.33 | £44.95 |
| August 2016 | £38.89 | £43.34 |
| July 2016 | £35.74 | £39.83 |
| June 2016 | £33.56 | £37.40 |
| May 2016 | £30.95 | £34.50 |
| April 2016 | £30.64 | £34.15 |
| March 2016 | £32.21 | £36.40 |
| February 2016 | £27.83 | £31.45 |
| January 2016 | £27.01 | £30.52 |
| December 2015 | £29.05 | £32.83 |
| November 2015 | £27.61 | £31.20 |
| October 2015 | £26.91 | £30.41 |
| September 2015 | £24.61 | £28.01 |
| August 2015 | £27.71 | £31.54 |
| July 2015 | £29.13 | £33.16 |
| June 2015 | £29.81 | £33.93 |
| May 2015 | £30.71 | £34.86 |
| April 2015 | £29.79 | £33.82 |
| March 2015 | £29.66 | £34.10 |
| February 2015 | £27.93 | £32.12 |
| January 2015 | £26.53 | £30.50 |
| December 2014 | £25.01 | £28.76 |
| November 2014 | £24.83 | £28.55 |
| October 2014 | £24.79 | £28.50 |
| September 2014 | £24.41 | £28.26 |
| August 2014 | £25.57 | £29.60 |
| July 2014 | £23.53 | £27.24 |
| June 2014 | £23.60 | £27.33 |
| May 2014 | £24.69 | £28.59 |
| April 2014 | £25.04 | £28.99 |
| March 2014 | £24.62 | £28.90 |
| February 2014 | £26.42 | £31.01 |
| January 2014 | £24.88 | £29.20 |
| December 2013 | £25.48 | £29.90 |
| November 2013 | £24.97 | £29.31 |
| October 2013 | £24.86 | £29.18 |
| September 2013 | £25.53 | £30.15 |
| August 2013 | £25.17 | £29.72 |
| July 2013 | £24.26 | £28.65 |
| June 2013 | £22.75 | £26.87 |
| May 2013 | £24.08 | £28.35 |
| April 2013 | £22.28 | £26.23 |
| March 2013 | £22.50 | £26.87 |
| February 2013 | £20.16 | £24.07 |
| January 2013 | £18.91 | £22.58 |
| December 2012 | £18.99 | £22.68 |
| November 2012 | £18.28 | £21.83 |
| October 2012 | £16.20 | £19.35 |
| September 2012 | £17.38 | £20.91 |
| August 2012 | £16.36 | £19.69 |
| July 2012 | £16.33 | £19.65 |
| June 2012 | £16.50 | £19.86 |
| May 2012 | £17.17 | £20.66 |
| April 2012 | £19.16 | £23.06 |
| March 2012 | £17.10 | £20.89 |
| February 2012 | £16.82 | £20.55 |
| January 2012 | £16.20 | £19.79 |
| December 2011 | £15.33 | £18.73 |
| November 2011 | £15.61 | £19.07 |
| October 2011 | £15.70 | £19.18 |
| September 2011 | £14.56 | £17.94 |
| August 2011 | £15 | £18.48 |
| July 2011 | £15.24 | £18.77 |
| June 2011 | £16.24 | £20.01 |
| May 2011 | £15.97 | £19.93 |
| April 2011 | £16.10 | £20.09 |
| March 2011 | £15.30 | £19.39 |
| February 2011 | £14.44 | £18.31 |
| January 2011 | £14.29 | £18.12 |
| December 2010 | £15.26 | £19.34 |
| November 2010 | £14.18 | £17.98 |
| October 2010 | £14.27 | £18.09 |
| September 2010 | £14.10 | £18 |
| August 2010 | £12.41 | £15.84 |
| July 2010 | £12.23 | £15.61 |
| June 2010 | £10.73 | £13.70 |
| May 2010 | £11.19 | £14.29 |
| April 2010 | £12.06 | £15.40 |
| March 2010 | £10.80 | £14.03 |
| February 2010 | £9.77 | £12.70 |
| January 2010 | £9.64 | £12.53 |
| December 2009 | £9.54 | £12.40 |
| November 2009 | £8.25 | £10.72 |
| October 2009 | £8.37 | £10.88 |
| September 2009 | £7.96 | £10.45 |
| August 2009 | £7.44 | £9.75 |
| July 2009 | £7 | £9.18 |
| June 2009 | £6.43 | £8.44 |
| May 2009 | £6.25 | £8.20 |
| April 2009 | £6.54 | £8.58 |
| March 2009 | £6.22 | £8.40 |
| February 2009 | £5.94 | £8.02 |
| January 2009 | £6.18 | £8.34 |
| December 2008 | £6.73 | £9.08 |
| November 2008 | £6.67 | £9 |
| October 2008 | £5.92 | £8 |
| September 2008 | £6.63 | £9.05 |
| August 2008 | £8.14 | £11.10 |
| July 2008 | £7.47 | £10.19 |
| June 2008 | £7.87 | £10.74 |
| May 2008 | £8.39 | £11.44 |
| April 2008 | £8.03 | £10.96 |
| March 2008 | £7.37 | £10.27 |
| February 2008 | £6.75 | £9.40 |
| January 2008 | £6.45 | £8.98 |
| December 2007 | £6.30 | £8.78 |
| November 2007 | £6.91 | £9.63 |
| October 2007 | £7.75 | £10.79 |
| September 2007 | £7.27 | £10.21 |
| August 2007 | £6.94 | £9.75 |
| July 2007 | £6.79 | £9.53 |
| June 2007 | £7.15 | £10.04 |
| May 2007 | £7.28 | £10.23 |
| April 2007 | £7.26 | £10.20 |
| March 2007 | £7.21 | £10.31 |
| February 2007 | £6.78 | £9.69 |
| January 2007 | £6.43 | £9.19 |
| December 2006 | £6.99 | £10 |
| November 2006 | £6.62 | £9.47 |
| October 2006 | £6.52 | £9.32 |
| September 2006 | £6.39 | £9.21 |
| August 2006 | £6.42 | £9.26 |
| July 2006 | £6.06 | £8.74 |
| June 2006 | £6.30 | £9.08 |
| May 2006 | £6.32 | £9.12 |
| April 2006 | £6.47 | £9.32 |
| March 2006 | £6.54 | £9.61 |
| February 2006 | £6.81 | £10 |
| January 2006 | £6.35 | £9.32 |
| December 2005 | £6.01 | £8.82 |
| November 2005 | £5.92 | £8.70 |
| October 2005 | £5.38 | £7.90 |
| September 2005 | £5.32 | £7.88 |
| August 2005 | £5.29 | £7.84 |
| July 2005 | £5.33 | £7.90 |
| June 2005 | £5.05 | £7.48 |
| May 2005 | £4.79 | £7.10 |
| April 2005 | £4.46 | £6.61 |
| March 2005 | £4.72 | £7.16 |
| February 2005 | £4.40 | £6.67 |
| January 2005 | £4.69 | £7.10 |
| December 2004 | £4.27 | £6.48 |
| November 2004 | £4.06 | £6.15 |
| October 2004 | £3.97 | £6.02 |
| September 2004 | £3.97 | £6.07 |
| August 2004 | £3.61 | £5.53 |
| July 2004 | £3.61 | £5.52 |
| June 2004 | £3.69 | £5.64 |
| May 2004 | £3.58 | £5.48 |
| April 2004 | £3.74 | £5.73 |
| March 2004 | £3.60 | £5.65 |
| February 2004 | £3.58 | £5.62 |
| January 2004 | £3.48 | £5.45 |
| December 2003 | £3.45 | £5.40 |
| November 2003 | £3.58 | £5.60 |
| October 2003 | £3.53 | £5.53 |
| September 2003 | £3.44 | £5.46 |
| August 2003 | £3.28 | £5.20 |
| July 2003 | £3.09 | £4.90 |
| June 2003 | £3.01 | £4.77 |
| May 2003 | £2.96 | £4.69 |
| April 2003 | £2.75 | £4.35 |
| March 2003 | £2.57 | £4.20 |
| February 2003 | £2.23 | £3.65 |
| January 2003 | £2.38 | £3.88 |
| December 2002 | £2.53 | £4.14 |
| November 2002 | £2.38 | £3.90 |
| October 2002 | £2.38 | £3.90 |
| September 2002 | £2.11 | £3.50 |
| August 2002 | £2.40 | £4 |
| July 2002 | £2.34 | £3.89 |
| June 2002 | £2.52 | £4.18 |
| May 2002 | £2.84 | £4.72 |
| April 2002 | £2.74 | £4.55 |
| March 2002 | £2.65 | £4.54 |
| February 2002 | £2.39 | £4.09 |
| January 2002 | £2.17 | £3.71 |
| December 2001 | £2.20 | £3.76 |
| November 2001 | £2.27 | £3.88 |
| October 2001 | £2.21 | £3.78 |
| September 2001 | £1.81 | £3.15 |
| August 2001 | £2.56 | £4.46 |
| July 2001 | £2.42 | £4.22 |
| June 2001 | £2.82 | £4.90 |
| May 2001 | £2.43 | £4.24 |
| April 2001 | £2.48 | £4.31 |
| March 2001 | £2.31 | £4.15 |
| February 2001 | £2.26 | £4.05 |
| January 2001 | £2.15 | £3.85 |
| December 2000 | £1.97 | £3.54 |
| November 2000 | £1.93 | £3.46 |
| October 2000 | £1.84 | £3.30 |
| September 2000 | £1.92 | £3.45 |
| August 2000 | £2.06 | £3.75 |
| July 2000 | £1.83 | £3.33 |
| June 2000 | £2.22 | £4.04 |
| May 2000 | £2.21 | £4.02 |
| April 2000 | £2.02 | £3.68 |
| March 2000 | £2.05 | £3.74 |
| February 2000 | £1.79 | £3.37 |
| January 2000 | £2.11 | £3.98 |
| December 1999 | £2.35 | £4.43 |
| November 1999 | £2.53 | £4.78 |
| October 1999 | £2.47 | £4.66 |
| September 1999 | £2.78 | £5.25 |
| August 1999 | £3.42 | £6.51 |
| July 1999 | £3.27 | £6.22 |
| June 1999 | £3.25 | £6.18 |
| May 1999 | £2.99 | £5.70 |
| April 1999 | £2.91 | £5.52 |
| March 1999 | £2.59 | £4.92 |
| February 1999 | £2.62 | £5.10 |
| January 1999 | £2.47 | £4.81 |
| December 1998 | £2.68 | £5.20 |
| November 1998 | £2.71 | £5.26 |
| October 1998 | £2.88 | £5.59 |
| September 1998 | £2.23 | £4.34 |
| August 1998 | £2.24 | £4.40 |
| July 1998 | £2.47 | £4.85 |
| June 1998 | £2.68 | £5.28 |
| May 1998 | £3.34 | £6.56 |
| April 1998 | £3.33 | £6.55 |
| March 1998 | £3.15 | £6.20 |
| February 1998 | £2.90 | £5.82 |
| January 1998 | £2.72 | £5.45 |
| December 1997 | £2.84 | £5.70 |
| November 1997 | £2.77 | £5.55 |
| October 1997 | £3.40 | £6.81 |
| September 1997 | £3.63 | £7.28 |
| August 1997 | £3.46 | £6.98 |
| July 1997 | £3.13 | £6.32 |
| June 1997 | £3.46 | £6.98 |
| May 1997 | £3.48 | £7.02 |
| April 1997 | £3.61 | £7.28 |
| March 1997 | £3.24 | £6.54 |
| February 1997 | £3.15 | £6.45 |
| January 1997 | £3.48 | £7.12 |
| December 1996 | £3.27 | £6.71 |
| November 1996 | £3.66 | £7.50 |
| October 1996 | £3.58 | £7.34 |
| September 1996 | £3.68 | £7.54 |
| August 1996 | £3.81 | £7.85 |
| July 1996 | £3.77 | £7.78 |
| June 1996 | £3.71 | £7.65 |
| May 1996 | £3.55 | £7.33 |
| April 1996 | £3.53 | £7.29 |
| March 1996 | £3.47 | £7.16 |
| February 1996 | £3.08 | £6.43 |
| January 1996 | £2.99 | £6.24 |
| December 1995 | £2.84 | £5.94 |
| November 1995 | £2.90 | £6.06 |
| October 1995 | £2.89 | £6.05 |
| September 1995 | £2.85 | £5.99 |
| August 1995 | £2.68 | £5.64 |
| July 1995 | £2.64 | £5.55 |
| June 1995 | £2.48 | £5.22 |
| May 1995 | £2.51 | £5.29 |
| April 1995 | £2.35 | £4.95 |
| March 1995 | £2.23 | £4.78 |
| February 1995 | £2.04 | £4.36 |
| January 1995 | £2.02 | £4.32 |
| December 1994 | £2.10 | £4.50 |
| November 1994 | £2.16 | £4.62 |
| October 1994 | £2.09 | £4.48 |
| September 1994 | £2 | £4.32 |
| August 1994 | £1.96 | £4.22 |
| July 1994 | £1.91 | £4.13 |
| June 1994 | £1.87 | £4.04 |
| May 1994 | £1.91 | £4.13 |
| April 1994 | £2.02 | £4.35 |
| March 1994 | £1.86 | £4.04 |
| February 1994 | £1.84 | £4 |
| January 1994 | £1.86 | £4.04 |
| December 1993 | £1.56 | £3.40 |
| November 1993 | £1.53 | £3.33 |
| October 1993 | £1.69 | £3.67 |
| September 1993 | £1.64 | £3.74 |
| August 1993 | £1.67 | £3.82 |
| July 1993 | £1.56 | £3.55 |
| June 1993 | £1.48 | £3.61 |
| May 1993 | £1.49 | £3.63 |
| April 1993 | £1.50 | £3.66 |
| March 1993 | £1.50 | £3.72 |
| February 1993 | £1.48 | £3.68 |
| January 1993 | £1.41 | £3.50 |
| December 1992 | £1.35 | £3.36 |
| November 1992 | £1.26 | £3.14 |
| October 1992 | £1.25 | £3.10 |
| September 1992 | £1.22 | £3.03 |
| August 1992 | £1.03 | £2.57 |
| July 1992 | £1.12 | £2.78 |
| June 1992 | £1.19 | £2.96 |
| May 1992 | £1.35 | £3.36 |
| April 1992 | £1.30 | £3.24 |
| March 1992 | £1.11 | £2.76 |
| February 1992 | £1.09 | £2.72 |
| January 1992 | £1.08 | £2.68 |
| December 1991 | £0.99 | £2.46 |
| November 1991 | £1.04 | £2.59 |
| October 1991 | £1.11 | £2.75 |
| September 1991 | £1.09 | £2.70 |
| August 1991 | £1.07 | £2.67 |
| July 1991 | £1 | £2.50 |
| June 1991 | £0.90 | £2.24 |
| May 1991 | £0.97 | £2.41 |
| April 1991 | £0.97 | £2.42 |
| March 1991 | £0.99 | £2.45 |
| February 1991 | £0.90 | £2.24 |
| January 1991 | £0.76 | £1.88 |
| December 1990 | £0.74 | £1.85 |
| November 1990 | £0.73 | £1.81 |
| October 1990 | £0.80 | £1.98 |
| September 1990 | £0.84 | £2.09 |
| August 1990 | £0.96 | £2.38 |
| July 1990 | £1.06 | £2.62 |
| June 1990 | £1.05 | £2.60 |
| May 1990 | £0.99 | £2.45 |
| April 1990 | £0.94 | £2.34 |
| March 1990 | £1 | £2.50 |
| February 1990 | £1.01 | £2.51 |
| January 1990 | £1.02 | £2.54 |
| December 1989 | £1.07 | £2.67 |
| November 1989 | £1.02 | £2.54 |
| October 1989 | £0.96 | £2.39 |
| September 1989 | £1.07 | £2.65 |
| August 1989 | £1.07 | £2.67 |
| July 1989 | £1.07 | £2.67 |
| June 1989 | £1.01 | £2.52 |
| May 1989 | £1.01 | £2.52 |
| April 1989 | £1.02 | £2.54 |
| March 1989 | £1.04 | £2.59 |
| February 1989 | £1.01 | £2.51 |
| January 1989 | £0.91 | £2.26 |
| December 1988 | £0.80 | £1.99 |
| November 1988 | £0.84 | £2.09 |
| October 1988 | £0.86 | £2.13 |
| September 1988 | £0.82 | £2.04 |
| August 1988 | £0.81 | £2.01 |
| July 1988 | £0.79 | £1.97 |
SPX.L
Price: £87.85
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 1.30%
Payout Ratio: 4578.31%
Payout Ratio Range:
Dividend Per Share: 114.00 GBp
Earnings Per Share: 2.49 GBp
P/E Ratio: 35.65
Exchange: LSE
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 65182
Market Capitalization: 7.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 14.09%
DGR5: 13.31%
DGR10: 30.00%
DGR20: 30.00%