Simon Property Group, Inc. (0L6P.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 146.51 | 147.48 | 145.26 | 145.61 | 145.61 | 398 |
| Jun 20, 2024 | 146.85 | 147.34 | 145.47 | 146.34 | 146.34 | 17,448 |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | 147.80 | 148.23 | 146.96 | 147.79 | 147.79 | 3,175 |
| Jun 17, 2024 | 148.00 | 148.12 | 147.29 | 147.53 | 147.53 | 195 |
| Jun 14, 2024 | 149.39 | 149.43 | 148.88 | 148.90 | 148.90 | 112 |
| Jun 13, 2024 | 153.21 | 154.21 | 152.09 | 152.43 | 152.43 | 768 |
| Jun 12, 2024 | 154.15 | 154.85 | 152.93 | 152.93 | 152.93 | 1,229 |
| Jun 11, 2024 | 150.87 | 151.37 | 150.76 | 151.01 | 151.01 | 1,095 |
| Jun 10, 2024 | 151.02 | 152.71 | 149.53 | 152.07 | 152.07 | 447 |
| Jun 07, 2024 | 150.70 | 152.35 | 149.83 | 152.01 | 152.01 | 378 |
| Jun 07, 2024 | 2 Dividend | |||||
| Jun 06, 2024 | 153.03 | 154.38 | 153.03 | 153.72 | 151.72 | 491 |
| Jun 05, 2024 | 152.88 | 153.12 | 152.05 | 152.49 | 150.51 | 690 |
| Jun 04, 2024 | 151.30 | 152.67 | 151.17 | 152.63 | 150.64 | 428 |
| Jun 03, 2024 | 151.50 | 152.15 | 150.09 | 151.10 | 149.13 | 648 |
| May 31, 2024 | 149.53 | 150.22 | 148.76 | 150.22 | 148.27 | 6,042 |
| May 30, 2024 | 147.88 | 148.74 | 147.10 | 148.51 | 146.58 | 32,936 |
| May 29, 2024 | 145.50 | 146.87 | 145.50 | 146.24 | 144.34 | 2,263 |
| May 28, 2024 | 148.79 | 149.43 | 147.85 | 148.02 | 146.09 | 454 |
| May 24, 2024 | 146.68 | 148.00 | 145.81 | 147.77 | 145.85 | 365 |
| May 23, 2024 | 146.43 | 146.43 | 145.18 | 145.18 | 143.30 | 690 |
| May 22, 2024 | 147.60 | 148.12 | 146.53 | 146.61 | 144.70 | 180 |
| May 21, 2024 | 146.54 | 147.47 | 145.00 | 147.25 | 145.33 | 599 |
| May 20, 2024 | 148.50 | 148.99 | 146.82 | 146.82 | 144.91 | 513 |
| May 17, 2024 | 149.24 | 149.99 | 148.16 | 149.02 | 147.08 | 997 |
| May 16, 2024 | 150.26 | 151.05 | 148.60 | 148.72 | 146.79 | 154 |
| May 15, 2024 | 151.25 | 152.96 | 150.51 | 151.22 | 149.25 | 855 |
| May 14, 2024 | 148.89 | 148.89 | 147.54 | 148.68 | 146.75 | 122 |
| May 13, 2024 | 148.63 | 148.86 | 146.63 | 146.83 | 144.92 | 82 |
| May 10, 2024 | 149.99 | 149.99 | 147.84 | 148.29 | 146.37 | 6,913 |
| May 09, 2024 | 148.54 | 150.09 | 148.02 | 148.74 | 146.80 | 2,504 |
| May 08, 2024 | 147.46 | 148.63 | 146.91 | 147.27 | 145.36 | 5,569 |
| May 07, 2024 | 146.76 | 151.06 | 145.51 | 148.77 | 146.83 | 2,244 |
| May 03, 2024 | 142.77 | 144.50 | 141.99 | 141.99 | 140.14 | 228 |
| May 02, 2024 | 141.55 | 141.62 | 139.70 | 140.16 | 138.34 | 2,029 |
| May 01, 2024 | 140.49 | 140.99 | 139.31 | 140.65 | 138.82 | 152 |
| Apr 30, 2024 | 143.25 | 144.15 | 143.25 | 143.70 | 141.83 | 206 |
| Apr 29, 2024 | 143.41 | 144.37 | 142.80 | 144.18 | 142.30 | 547 |
| Apr 26, 2024 | 143.29 | 144.18 | 142.73 | 143.01 | 141.15 | 549 |
| Apr 25, 2024 | 141.02 | 143.24 | 140.59 | 143.24 | 141.38 | 1,078 |
| Apr 24, 2024 | 143.73 | 143.73 | 141.94 | 142.29 | 140.44 | 988 |
| Apr 23, 2024 | 142.95 | 144.40 | 142.56 | 144.40 | 142.52 | 171 |
| Apr 22, 2024 | 141.22 | 143.08 | 140.67 | 143.08 | 141.22 | 312 |
| Apr 19, 2024 | 141.22 | 141.55 | 140.39 | 140.46 | 138.63 | 297 |
| Apr 18, 2024 | 141.66 | 142.09 | 140.41 | 140.57 | 138.74 | 137 |
| Apr 17, 2024 | 141.00 | 141.73 | 140.37 | 140.86 | 139.03 | 181 |
| Apr 16, 2024 | 141.70 | 142.23 | 139.60 | 141.18 | 139.34 | 19,283 |
| Apr 15, 2024 | 146.00 | 146.14 | 143.00 | 143.00 | 141.14 | 1,337 |
| Apr 12, 2024 | 146.28 | 146.28 | 143.84 | 144.38 | 142.50 | 627 |
| Apr 11, 2024 | 146.50 | 147.56 | 144.78 | 147.49 | 145.57 | 582 |
| Apr 10, 2024 | 147.50 | 147.50 | 144.56 | 145.24 | 143.35 | 800 |
| Apr 09, 2024 | 151.00 | 151.00 | 147.93 | 149.01 | 147.07 | 19,207 |
| Apr 08, 2024 | 150.27 | 150.70 | 149.61 | 150.40 | 148.44 | 1,338 |
| Apr 05, 2024 | 148.02 | 150.51 | 147.73 | 149.78 | 147.83 | 463 |
| Apr 04, 2024 | 151.01 | 151.51 | 148.70 | 148.70 | 146.77 | 1,221 |
| Apr 03, 2024 | 150.38 | 150.90 | 149.41 | 150.90 | 148.94 | 1,312 |
| Apr 02, 2024 | 152.45 | 152.50 | 149.44 | 149.83 | 147.88 | 3,474 |
| Mar 28, 2024 | 154.86 | 156.24 | 154.70 | 155.15 | 153.13 | 4,403 |
| Mar 27, 2024 | 153.18 | 154.13 | 151.70 | 153.59 | 151.59 | 1,739 |
| Mar 26, 2024 | 151.06 | 152.34 | 150.94 | 152.34 | 150.36 | 30,053 |
| Mar 25, 2024 | 152.61 | 153.08 | 151.53 | 151.53 | 149.56 | 11,200 |
| Mar 22, 2024 | 156.24 | 156.24 | 152.47 | 152.71 | 150.72 | 3,777 |
| Mar 21, 2024 | 156.07 | 157.66 | 154.97 | 155.84 | 153.81 | 7,320 |
| Mar 20, 2024 | 153.41 | 155.30 | 152.96 | 155.30 | 153.28 | 4,840 |
| Mar 19, 2024 | 152.50 | 154.09 | 152.19 | 153.36 | 151.37 | 2,588 |
| Mar 18, 2024 | 151.51 | 152.22 | 150.63 | 151.96 | 149.98 | 751 |
| Mar 15, 2024 | 148.29 | 151.22 | 148.15 | 149.32 | 147.38 | 2,020 |
| Mar 14, 2024 | 150.63 | 150.99 | 148.09 | 148.20 | 146.27 | 4,087 |
| Mar 13, 2024 | 150.56 | 153.23 | 149.94 | 151.49 | 149.52 | 156 |
| Mar 12, 2024 | 149.30 | 151.40 | 149.30 | 149.89 | 147.94 | 221 |
| Mar 11, 2024 | 150.61 | 151.26 | 148.38 | 149.46 | 147.51 | 581 |
| Mar 08, 2024 | 151.19 | 151.78 | 150.31 | 151.06 | 149.10 | 186 |
| Mar 07, 2024 | 150.99 | 150.99 | 148.79 | 149.08 | 147.14 | 330 |
| Mar 07, 2024 | 1.95 Dividend | |||||
| Mar 06, 2024 | 151.00 | 152.65 | 150.32 | 152.07 | 148.17 | 1,344 |
| Mar 05, 2024 | 151.37 | 153.29 | 150.26 | 150.29 | 146.43 | 2,658 |
| Mar 04, 2024 | 150.43 | 152.44 | 149.67 | 151.98 | 148.08 | 677 |
| Mar 01, 2024 | 147.37 | 149.31 | 146.49 | 149.19 | 145.36 | 508 |
| Feb 29, 2024 | 151.17 | 151.17 | 148.17 | 148.17 | 144.36 | 1,844 |
| Feb 28, 2024 | 148.53 | 150.97 | 148.29 | 150.97 | 147.10 | 368 |
| Feb 27, 2024 | 150.45 | 151.50 | 149.82 | 149.82 | 145.97 | 95 |
| Feb 26, 2024 | 149.88 | 151.29 | 149.63 | 149.63 | 145.79 | 126 |
| Feb 23, 2024 | 151.38 | 151.68 | 150.73 | 151.46 | 147.57 | 962 |
| Feb 22, 2024 | 150.79 | 153.00 | 150.19 | 152.30 | 148.39 | 2,084 |
| Feb 21, 2024 | 149.26 | 150.80 | 148.55 | 150.36 | 146.50 | 201 |
| Feb 20, 2024 | 148.78 | 150.26 | 148.47 | 148.47 | 144.66 | 1,313 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 148.00 | 150.42 | 145.79 | 150.23 | 146.37 | 951 |
| Feb 15, 2024 | 145.08 | 147.77 | 144.47 | 147.58 | 143.79 | 1,584 |
| Feb 14, 2024 | 143.90 | 144.48 | 141.88 | 142.84 | 139.17 | 933 |
| Feb 13, 2024 | 142.52 | 143.00 | 140.44 | 142.64 | 138.98 | 8,088 |
| Feb 12, 2024 | 147.29 | 147.55 | 145.36 | 145.87 | 142.13 | 523 |
| Feb 09, 2024 | 145.27 | 147.30 | 144.30 | 146.09 | 142.34 | 313 |
| Feb 08, 2024 | 143.15 | 144.40 | 141.85 | 144.40 | 140.69 | 4,518 |
| Feb 07, 2024 | 144.66 | 144.96 | 142.42 | 143.30 | 139.62 | 6,634 |
| Feb 06, 2024 | 137.64 | 144.70 | 137.24 | 142.20 | 138.55 | 1,186 |
| Feb 05, 2024 | 136.05 | 136.80 | 135.24 | 136.57 | 133.06 | 984 |
| Feb 02, 2024 | 136.88 | 138.02 | 135.72 | 137.22 | 133.70 | 228 |
| Feb 01, 2024 | 138.32 | 138.90 | 136.80 | 137.43 | 133.90 | 722 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.