Springfield Properties PLC (SPR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:10PM BST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 97.00 | 99.00 | 96.60 | 97.00 | 97.00 | 400,867 |
| Jul 25, 2024 | 97.00 | 99.00 | 95.00 | 97.00 | 97.00 | 35,944 |
| Jul 24, 2024 | 97.00 | 99.00 | 95.00 | 97.00 | 97.00 | 14,056 |
| Jul 23, 2024 | 98.50 | 99.00 | 98.00 | 97.00 | 97.00 | 58,383 |
| Jul 22, 2024 | 97.50 | 99.00 | 97.11 | 99.00 | 99.00 | 159,195 |
| Jul 19, 2024 | 97.00 | 99.60 | 95.00 | 97.50 | 97.50 | 27,075 |
| Jul 18, 2024 | 97.50 | 97.65 | 97.65 | 97.50 | 97.50 | 702 |
| Jul 17, 2024 | 97.00 | 99.00 | 95.00 | 97.50 | 97.50 | 54,368 |
| Jul 16, 2024 | 97.00 | 99.00 | 97.35 | 97.00 | 97.00 | 5,581 |
| Jul 15, 2024 | 97.00 | 98.80 | 96.00 | 97.00 | 97.00 | 45,903 |
| Jul 12, 2024 | 96.50 | 98.00 | 96.00 | 97.00 | 97.00 | 12,290 |
| Jul 11, 2024 | 97.50 | 99.00 | 95.60 | 96.50 | 96.50 | 108,319 |
| Jul 10, 2024 | 97.50 | 99.00 | 96.00 | 97.50 | 97.50 | 5,597 |
| Jul 09, 2024 | 97.50 | 99.00 | 97.00 | 99.00 | 99.00 | 11,166 |
| Jul 08, 2024 | 97.50 | 99.00 | 94.00 | 97.50 | 97.50 | 42,717 |
| Jul 05, 2024 | 94.00 | 98.50 | 94.00 | 97.50 | 97.50 | 92,142 |
| Jul 04, 2024 | 94.00 | 94.60 | 93.55 | 94.00 | 94.00 | 27,861 |
| Jul 03, 2024 | 94.00 | 94.00 | 93.20 | 94.00 | 94.00 | 34,197 |
| Jul 02, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 39,161 |
| Jul 01, 2024 | 94.00 | 94.25 | 93.30 | 94.00 | 94.00 | 3,789 |
| Jun 28, 2024 | 94.00 | 94.00 | 93.20 | 94.00 | 94.00 | 69,529 |
| Jun 27, 2024 | 94.00 | 94.60 | 94.00 | 94.00 | 94.00 | 23,859 |
| Jun 26, 2024 | 94.00 | 94.40 | 93.80 | 94.00 | 94.00 | 3,795 |
| Jun 25, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 2,308 |
| Jun 24, 2024 | 94.00 | 95.00 | 93.70 | 94.00 | 94.00 | 80,829 |
| Jun 21, 2024 | 94.50 | 94.80 | 94.05 | 94.50 | 94.50 | 77,474 |
| Jun 20, 2024 | 94.50 | 95.00 | 94.00 | 94.50 | 94.50 | 258,642 |
| Jun 19, 2024 | 93.50 | 95.00 | 93.00 | 95.00 | 95.00 | 199,662 |
| Jun 18, 2024 | 92.50 | 95.00 | 91.06 | 93.50 | 93.50 | 87,594 |
| Jun 17, 2024 | 92.50 | 93.00 | 92.95 | 92.50 | 92.50 | 26,058 |
| Jun 14, 2024 | 95.00 | 97.00 | 91.11 | 92.50 | 92.50 | 52,816 |
| Jun 13, 2024 | 96.00 | 98.00 | 91.10 | 96.00 | 96.00 | 175,969 |
| Jun 12, 2024 | 96.00 | 98.00 | 94.50 | 96.00 | 96.00 | 67,555 |
| Jun 11, 2024 | 96.00 | 98.00 | 94.00 | 96.00 | 96.00 | 50,112 |
| Jun 10, 2024 | 96.00 | 99.00 | 94.00 | 96.00 | 96.00 | 90,417 |
| Jun 07, 2024 | 96.00 | 98.00 | 94.00 | 96.00 | 96.00 | 76,016 |
| Jun 06, 2024 | 97.00 | 99.00 | 94.20 | 95.00 | 95.00 | 44,918 |
| Jun 05, 2024 | 98.00 | 99.00 | 96.20 | 97.00 | 97.00 | 513,926 |
| Jun 04, 2024 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | 48,735 |
| Jun 03, 2024 | 97.00 | 100.00 | 96.00 | 98.00 | 98.00 | 285,049 |
| May 31, 2024 | 95.00 | 97.00 | 93.68 | 94.00 | 94.00 | 143,363 |
| May 30, 2024 | 95.00 | 97.00 | 93.00 | 94.00 | 94.00 | 182,979 |
| May 29, 2024 | 95.50 | 96.00 | 92.50 | 94.00 | 94.00 | 206,072 |
| May 28, 2024 | 95.50 | 96.00 | 94.30 | 95.50 | 95.50 | 17,748 |
| May 24, 2024 | 95.50 | 97.00 | 94.25 | 95.50 | 95.50 | 8,352 |
| May 23, 2024 | 95.50 | 97.00 | 94.00 | 95.50 | 95.50 | 13,207 |
| May 22, 2024 | 95.50 | 95.20 | 94.14 | 95.50 | 95.50 | 50,103 |
| May 21, 2024 | 96.00 | 97.00 | 93.00 | 95.50 | 95.50 | 52,691 |
| May 20, 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 9,755 |
| May 17, 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 15,301 |
| May 16, 2024 | 96.00 | 97.00 | 95.10 | 95.20 | 95.20 | 59,792 |
| May 15, 2024 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 47,906 |
| May 14, 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 18,032 |
| May 13, 2024 | 95.50 | 98.00 | 93.00 | 96.00 | 96.00 | 6,532 |
| May 10, 2024 | 95.50 | 97.00 | 93.00 | 95.50 | 95.50 | 22,063 |
| May 09, 2024 | 95.50 | 98.00 | 93.00 | 95.50 | 95.50 | 23,649 |
| May 08, 2024 | 97.50 | 100.00 | 93.45 | 95.50 | 95.50 | 106,471 |
| May 07, 2024 | 98.00 | 102.00 | 95.00 | 97.00 | 97.00 | 68,131 |
| May 03, 2024 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | 26,357 |
| May 02, 2024 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | 38 |
| May 01, 2024 | 96.50 | 100.00 | 96.00 | 98.00 | 98.00 | 33,576 |
| Apr 30, 2024 | 95.50 | 98.00 | 93.00 | 95.50 | 95.50 | 17,539 |
| Apr 29, 2024 | 94.00 | 96.00 | 93.00 | 96.00 | 96.00 | 162,375 |
| Apr 26, 2024 | 94.00 | 95.00 | 93.80 | 94.00 | 94.00 | 379,571 |
| Apr 25, 2024 | 96.50 | 98.00 | 93.55 | 94.00 | 94.00 | 344,867 |
| Apr 24, 2024 | 97.50 | 100.00 | 95.00 | 96.50 | 96.50 | 60,484 |
| Apr 23, 2024 | 94.00 | 99.90 | 94.00 | 97.50 | 97.50 | 62,637 |
| Apr 22, 2024 | 93.50 | 95.00 | 93.00 | 94.00 | 94.00 | 53,045 |
| Apr 19, 2024 | 93.50 | 94.90 | 94.50 | 93.50 | 93.50 | 30,500 |
| Apr 18, 2024 | 94.50 | 97.00 | 93.25 | 93.50 | 93.50 | 24,103 |
| Apr 17, 2024 | 94.50 | 96.20 | 93.00 | 94.50 | 94.50 | 16,344 |
| Apr 16, 2024 | 94.50 | 97.00 | 92.00 | 94.50 | 94.50 | 40,297 |
| Apr 15, 2024 | 93.50 | 97.00 | 92.00 | 94.50 | 94.50 | 28,665 |
| Apr 12, 2024 | 93.00 | 94.00 | 92.00 | 93.50 | 93.50 | 41,127 |
| Apr 11, 2024 | 93.00 | 93.50 | 92.20 | 93.00 | 93.00 | 2,668 |
| Apr 10, 2024 | 93.00 | 93.50 | 92.00 | 93.00 | 93.00 | 67,544 |
| Apr 09, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 25,061 |
| Apr 08, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 74,123 |
| Apr 05, 2024 | 93.50 | 94.00 | 90.86 | 93.00 | 93.00 | 64,241 |
| Apr 04, 2024 | 93.50 | 93.75 | 92.03 | 93.50 | 93.50 | 31,315 |
| Apr 03, 2024 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | 73,318 |
| Apr 02, 2024 | 95.00 | 95.80 | 93.00 | 94.00 | 94.00 | 82,629 |
| Mar 28, 2024 | 98.50 | 98.00 | 93.00 | 95.00 | 95.00 | 147,494 |
| Mar 27, 2024 | 98.50 | 102.00 | 97.00 | 98.50 | 98.50 | 41,293 |
| Mar 26, 2024 | 102.50 | 105.00 | 94.07 | 98.50 | 98.50 | 174,115 |
| Mar 25, 2024 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 147,499 |
| Mar 22, 2024 | 101.50 | 105.00 | 101.00 | 103.00 | 103.00 | 198,812 |
| Mar 21, 2024 | 97.50 | 103.00 | 97.33 | 101.50 | 101.50 | 100,112 |
| Mar 20, 2024 | 92.50 | 101.00 | 93.88 | 97.50 | 97.50 | 200,961 |
| Mar 19, 2024 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 16,927 |
| Mar 18, 2024 | 92.50 | 95.00 | 92.50 | 94.40 | 94.40 | 15,428 |
| Mar 15, 2024 | 92.00 | 95.00 | 90.00 | 92.50 | 92.50 | 28,901 |
| Mar 14, 2024 | 91.00 | 94.94 | 90.00 | 92.00 | 92.00 | 64,470 |
| Mar 13, 2024 | 91.00 | 91.90 | 90.20 | 91.00 | 91.00 | 6,787 |
| Mar 12, 2024 | 88.00 | 92.00 | 86.00 | 91.00 | 91.00 | 145,979 |
| Mar 11, 2024 | 88.00 | 89.94 | 87.55 | 88.00 | 88.00 | 57,124 |
| Mar 08, 2024 | 88.00 | 88.90 | 86.00 | 88.00 | 88.00 | 420,199 |
| Mar 07, 2024 | 88.00 | 89.48 | 87.14 | 88.00 | 88.00 | 210,143 |
| Mar 06, 2024 | 87.50 | 89.90 | 86.00 | 88.00 | 88.00 | 131,885 |
| Mar 05, 2024 | 87.00 | 88.80 | 86.00 | 87.50 | 87.50 | 433,738 |
| *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.