Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Spie Ord (0R8M) Share Price

Intraday
Historical

Price	€48.06 on 06-02-2026 at 19:30:04
Change	€1.83 3.96%
Buy	€49.26
Sell	€46.86

Last Trade:	Sell 547.00 at €48.00
Day's Volume:	3,987
Last Close:	€48.06
Open:	€45.66
ISIN:	FR0012757854

Day's Range	€45.66 - €48.06
52wk Range:	€32.63 - €54.70
Market Capitalisation:	€8.18b
VWAP:	€47.8128
Shares in Issue:	170.18m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Spie Ord (0R8M) Latest Trades
Sell*	547	€48.00	SI Trade	15:19:07 - 06-Feb-26
Unknown*	0	€47.88	SI Trade	14:50:56 - 06-Feb-26
Sell*	550	€47.24	SI Trade	13:51:33 - 06-Feb-26
Buy*	265	€47.50	Suspected BUY Trade	12:30:43 - 06-Feb-26
Unknown*	0	€47.22	SI Trade	11:41:07 - 06-Feb-26
Unknown*	0	€47.18	SI Trade	11:41:06 - 06-Feb-26
Buy*	240	€47.22	Suspected BUY Trade	09:53:47 - 06-Feb-26
Unknown*	0	€46.90	SI Trade	09:17:18 - 06-Feb-26
Unknown*	1	€46.82	OTC Trade	08:49:08 - 06-Feb-26
Unknown*	5	€46.50	OTC Trade	08:21:15 - 06-Feb-26

See more Spie Ord trades

Spie Ord (0R8M) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	45.66	48.06	45.66	48.06	3,987
5th Feb 2026 (Thu)	46.27	46.27	46.23	46.23	266,423
4th Feb 2026 (Wed)	46.17	46.46	46.17	46.46	69,396
3rd Feb 2026 (Tue)	47.22	47.32	46.58	46.58	86,268
2nd Feb 2026 (Mon)	46.56	46.56	46.52	46.52	4,446
30th Jan 2026 (Fri)	46.29	47.05	46.29	46.64	22
29th Jan 2026 (Thu)	46.50	46.66	46.50	46.60	254,047
28th Jan 2026 (Wed)	46.81	46.97	46.81	46.83	114,011
27th Jan 2026 (Tue)	46.19	47.34	46.07	47.34	224,514
26th Jan 2026 (Mon)	47.03	47.03	46.89	46.89	1,032
23rd Jan 2026 (Fri)	47.32	47.32	47.09	47.09	35,938
22nd Jan 2026 (Thu)	46.99	47.63	46.85	47.63	4,152
21st Jan 2026 (Wed)	46.27	46.33	46.27	46.31	12,167
20th Jan 2026 (Tue)	46.11	46.11	45.41	46.03	5,909
19th Jan 2026 (Mon)	46.29	46.37	46.17	46.37	482,426
16th Jan 2026 (Fri)	47.36	47.36	47.32	47.32	114,803
15th Jan 2026 (Thu)	48.16	48.18	47.97	47.97	415,380
14th Jan 2026 (Wed)	48.79	48.79	48.47	48.73	2,863
13th Jan 2026 (Tue)	49.135	49.325	48.63	48.63	150,123
12th Jan 2026 (Mon)	49.515	49.515	49.19	49.19	20
9th Jan 2026 (Fri)	50.595	50.595	49.615	49.615	193,739
8th Jan 2026 (Thu)	50.295	50.35	50.205	50.35	12,279
7th Jan 2026 (Wed)	49.97	51.22	49.725	50.44	199,933

See more Spie Ord price history

Date	Source	Headline
Spie Ord (0R8M) Regulatory News

See more Spie Ord regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53