Canada markets open in 5 hours 39 minutes

Springfield Properties PLC (SPR.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
94.50+1.00 (+1.07%)
As of 12:44PM BST. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20240.000.000.0094.5094.50109,554
Apr 12, 202493.0094.0092.0093.5093.5041,127
Apr 11, 202493.0093.5092.2093.0093.002,668
Apr 10, 202493.0093.5092.0093.0093.0067,544
Apr 09, 202493.0094.0092.0093.0093.0025,061
Apr 08, 202493.0094.0092.0093.0093.0074,123
Apr 05, 202493.5094.0090.8693.0093.0064,241
Apr 04, 202493.5093.7592.0393.5093.5031,315
Apr 03, 202494.0095.0092.0094.0094.0073,318
Apr 02, 202495.0095.8093.0094.0094.0082,629
Mar 28, 202498.5098.0093.0095.0095.00147,494
Mar 27, 202498.50102.0097.0098.5098.5041,293
Mar 26, 2024102.50105.0094.0798.5098.50174,115
Mar 25, 2024102.50105.00100.00102.50102.50147,499
Mar 22, 2024101.50105.00101.00103.00103.00198,812
Mar 21, 202497.50103.0097.33101.50101.50100,112
Mar 20, 202492.50101.0093.8897.5097.50200,961
Mar 19, 202492.5095.0090.0092.5092.5016,927
Mar 18, 202492.5095.0092.5094.4094.4015,428
Mar 15, 202492.0095.0090.0092.5092.5028,901
Mar 14, 202491.0094.9490.0092.0092.0064,470
Mar 13, 202491.0091.9090.2091.0091.006,787
Mar 12, 202488.0092.0086.0091.0091.00145,979
Mar 11, 202488.0089.9487.5588.0088.0057,124
Mar 08, 202488.0088.9086.0088.0088.00420,199
Mar 07, 202488.0089.4887.1488.0088.00210,143
Mar 06, 202487.5089.9086.0088.0088.00131,885
Mar 05, 202487.0088.8086.0087.5087.50433,738
Mar 04, 202483.5088.0082.0087.0087.00151,230
Mar 01, 202482.0085.0080.0083.5083.50338,253
Feb 29, 202482.0084.0080.0082.0082.00206,547
Feb 28, 202482.0084.0080.0082.0082.00214,159
Feb 27, 202482.0084.0080.4482.0082.0018,157
Feb 26, 202482.0084.0080.0082.0082.00116,432
Feb 23, 202483.5085.7580.1082.5082.50248,404
Feb 22, 202483.0086.0081.0083.0083.00227,128
Feb 21, 202477.5086.0080.0083.0083.00343,898
Feb 20, 202478.0080.0073.0077.5077.50125,296
Feb 19, 202478.0080.0076.0078.0078.00614,448
Feb 16, 202476.5076.7075.0076.5076.5060,077
Feb 15, 202476.5076.9075.0076.5076.5070,806
Feb 14, 202476.5078.0075.0076.5076.501,237
Feb 13, 202478.0079.6074.1076.5076.50215,029
Feb 12, 202479.0080.0076.2078.0078.0047,179
Feb 09, 202479.0078.4878.0079.0079.0067,470
Feb 08, 202482.5085.0078.0079.0079.00253,440
Feb 07, 202482.5085.0080.0082.0082.0085,313
Feb 06, 202482.5084.7581.1182.5082.5074,842
Feb 05, 202478.5080.0077.3078.5078.5019,173
Feb 02, 202478.5080.0077.0078.5078.5024,278
Feb 01, 202478.5079.1977.2578.5078.50122,917
Jan 31, 202478.5080.0078.0079.0079.00293,185
Jan 30, 202478.5081.0078.0079.0079.0079,679
Jan 29, 202478.5081.0077.6079.0079.0033,074
Jan 26, 202478.5081.0077.0079.0079.0049,926
Jan 25, 202478.5080.0077.0079.0079.0082,209
Jan 24, 202478.5081.0077.0079.0079.00109,355
Jan 23, 202477.0081.0077.8079.0079.00338,695
Jan 22, 202477.5078.2576.0077.0077.0030,200
Jan 19, 202477.5077.5077.0077.5077.5089,459
Jan 18, 202478.0078.7075.8577.5077.50454,080
Jan 17, 202478.5078.9077.0077.5077.50116,679
Jan 16, 202478.5079.0078.3078.5078.5085,803
Jan 15, 202478.6579.0078.0078.5078.50333,827
Jan 12, 202479.0080.0078.6079.0079.0011,879
Jan 11, 202481.0083.0079.6079.0079.0030,879
Jan 10, 202481.0082.5080.0081.0081.00181,496
Jan 09, 202487.0080.0079.7580.0080.00110,999
Jan 08, 202487.0087.5085.6387.0087.0047,984
Jan 05, 202487.0087.6085.2587.0087.00251,814
Jan 04, 202487.0087.9086.7987.0087.0017,906
Jan 03, 202487.0089.0085.0087.0087.0060,156
Jan 02, 202487.0088.4086.3587.0087.0035,633
Dec 29, 202387.0088.4086.3587.0087.0055,171
Dec 28, 202387.0089.0085.0087.0087.00116,989
Dec 27, 202386.5089.0085.4587.0087.0020,102
Dec 22, 202387.0088.7085.0086.5086.5043,772
Dec 21, 202389.0090.7085.5089.0089.00111,854
Dec 20, 202384.0092.0085.0088.0088.00236,940
Dec 19, 202382.5085.7080.0084.0084.0058,608
Dec 18, 202378.0083.7079.0082.5082.502,654,561
Dec 15, 202378.5080.0075.4078.0078.0031,778
Dec 14, 202374.0079.8874.0078.5078.50126,936
Dec 13, 202374.0076.0072.0074.0074.0058,051
Dec 12, 202374.0074.9072.8174.0074.0031,328
Dec 11, 202374.0075.2072.4074.0074.0074,973
Dec 08, 202374.0076.0072.0074.0074.0097,876
Dec 07, 202374.0076.0072.0074.0074.006,208
Dec 06, 202374.0075.2873.7574.0074.0010,500
Dec 05, 202374.0073.7573.7574.0074.002,064
Dec 04, 202373.5075.3472.0074.0074.00187,617
Dec 01, 202372.0074.0071.3372.0072.0043,972
Nov 30, 202372.0074.0071.0072.0072.0063,563
Nov 29, 202372.0072.5672.5672.0072.0026,395
Nov 28, 202372.0073.4072.5072.0072.0011,020
Nov 27, 202372.0073.9072.3872.0072.00237,063
Nov 24, 202372.0074.0072.4472.0072.0035,510
Nov 23, 202372.0074.0072.2072.0072.00186,851
Nov 22, 202371.5074.0071.1572.0072.0093,316
Nov 21, 202369.5072.8568.0071.5071.50249,550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...