SPIE SA (GB:0R8M)
LSE:0R8M
Time Period
1Y
Events
Historical Prices
Rows:
Apr 14, 2026
47.22
47.58
47.20
47.58
47.58
+1.18%
7
<0.01
Apr 13, 2026
47.79
47.44
46.72
47.02
47.02
-2.52%
25,217
0.22
Apr 10, 2026
48.00
48.68
47.76
48.24
48.24
+0.92%
73
<0.01
Apr 09, 2026
47.34
47.80
47.26
47.80
47.80
+0.63%
7,766
0.07
Apr 08, 2026
47.26
47.86
46.64
47.50
47.50
+7.03%
304,463
2.61
Apr 07, 2026
44.80
44.38
44.02
44.38
44.38
+1.00%
43,808
0.38
Apr 06, 2026
43.94
44.02
42.97
43.94
43.94
0.00%
0
0.00
Apr 03, 2026
43.94
44.02
42.97
43.94
43.94
0.00%
0
0.00
Apr 02, 2026
43.67
44.02
42.97
43.94
43.94
+0.69%
80,927
0.69
Apr 01, 2026
45.27
44.52
43.24
43.64
43.64
+1.87%
4,100
0.03
Mar 31, 2026
42.48
43.26
42.38
42.84
42.84
+0.66%
12,513
0.11
Mar 30, 2026
42.56
42.70
41.92
42.56
42.56
-1.98%
33,233
0.28
Mar 27, 2026
43.44
43.46
42.62
43.42
43.42
-2.03%
121,539
1.05
Mar 26, 2026
44.14
44.36
43.60
44.32
44.32
+0.05%
253,476
2.28
Mar 25, 2026
45.16
44.96
43.96
44.30
44.30
+0.68%
264,517
2.47
Mar 24, 2026
44.41
44.38
43.90
44.00
44.00
+2.33%
759,969
7.99
Mar 23, 2026
43.24
45.50
43.00
43.00
43.00
-0.78%
237,615
2.60
Mar 20, 2026
44.90
44.74
43.34
43.34
43.34
-3.26%
3,954
0.04
Mar 19, 2026
45.70
45.78
44.64
44.80
44.80
-3.82%
33,423
0.34
Mar 18, 2026
46.40
47.16
46.20
46.58
46.58
+0.17%
502,904
5.43
Mar 17, 2026
46.11
46.60
46.04
46.50
46.50
+0.35%
51,426
0.56
Mar 16, 2026
46.27
46.40
45.64
46.34
46.34
+0.91%
146,718
1.43
Mar 13, 2026
46.44
46.58
45.52
45.92
45.92
-0.91%
3,711
0.04
Mar 12, 2026
47.83
47.56
46.34
46.34
46.34
-3.14%
234,915
2.37
Mar 11, 2026
47.87
48.22
46.90
47.84
47.84
-2.29%
69,881
0.70
Mar 10, 2026
48.10
49.36
48.36
48.96
48.96
+3.12%
384,945
3.68
Mar 09, 2026
47.79
48.54
47.20
47.48
47.48
-1.94%
21,028
0.19
Mar 06, 2026
50.17
50.20
47.92
48.42
48.42
-5.24%
30,198
0.26
Mar 05, 2026
51.14
51.80
50.49
51.10
51.10
-0.78%
268,701
2.25
Mar 04, 2026
50.44
51.75
50.95
51.50
51.50
+1.28%
32,903
0.27
Mar 03, 2026
52.70
52.35
50.85
50.85
50.85
-2.16%
52,306
0.41
Mar 02, 2026
52.00
52.50
51.40
51.98
51.98
-1.38%
14,044
0.11
Feb 27, 2026
53.03
53.00
52.55
52.70
52.70
+0.09%
7,006
0.05
Feb 26, 2026
52.90
52.90
52.30
52.65
52.65
+0.10%
62,341
0.41
Feb 25, 2026
52.65
53.15
52.60
52.60
52.60
+0.29%
3,377
0.02
Feb 24, 2026
50.89
52.45
51.10
52.45
52.45
+2.04%
154,091
1.02
Feb 23, 2026
51.93
52.05
51.40
51.40
51.40
+0.19%
24
<0.01
Feb 20, 2026
51.33
51.40
51.15
51.30
51.30
+0.59%
234,448
1.52
Feb 19, 2026
51.09
51.35
50.65
51.00
51.00
0.00%
344,548
2.32
Feb 18, 2026
50.50
51.05
50.15
51.00
51.00
+1.19%
52,853
0.35
Feb 17, 2026
50.70
50.40
49.88
50.40
50.40
+3.32%
4,430
0.03
Feb 16, 2026
49.62
50.45
49.40
50.45
50.45
+3.42%
8
<0.01
Feb 13, 2026
48.41
48.78
47.80
48.78
48.78
+0.66%
7,031
0.04
Feb 12, 2026
49.09
49.75
48.46
48.46
48.46
-0.21%
10,005
0.06
Feb 11, 2026
48.53
48.92
48.30
48.56
48.56
+0.27%
18,110
0.11
Feb 10, 2026
49.09
49.00
48.43
48.43
48.43
-0.68%
93,567
0.59
Feb 09, 2026
48.20
49.02
48.34
48.76
48.76
+1.58%
245,317
1.59
Feb 06, 2026
45.66
48.00
46.50
48.00
48.00
+3.58%
3,990
0.02
Feb 05, 2026
46.27
46.50
45.80
46.34
46.34
+0.22%
266,425
1.64
Feb 04, 2026
46.17
46.84
46.10
46.24
46.24
-0.04%
69,398
0.43
Rows: