Springfield Properties PLC (SPR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 05:15PM BST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 0.00 | 0.00 | 0.00 | 94.00 | 94.00 | 3,500,000 |
| 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 |
| Mar 04, 2024 | 83.50 | 88.00 | 82.00 | 87.00 | 87.00 | 151,230 |
| Mar 01, 2024 | 82.00 | 85.00 | 80.00 | 83.50 | 83.50 | 338,253 |
| Feb 29, 2024 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | 206,547 |
| Feb 28, 2024 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | 214,159 |
| Feb 27, 2024 | 82.00 | 84.00 | 80.44 | 82.00 | 82.00 | 18,157 |
| Feb 26, 2024 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | 116,432 |
| Feb 23, 2024 | 83.50 | 85.75 | 80.10 | 82.50 | 82.50 | 248,404 |
| Feb 22, 2024 | 83.00 | 86.00 | 81.00 | 83.00 | 83.00 | 227,128 |
| Feb 21, 2024 | 77.50 | 86.00 | 80.00 | 83.00 | 83.00 | 343,898 |
| Feb 20, 2024 | 78.00 | 80.00 | 73.00 | 77.50 | 77.50 | 125,296 |
| Feb 19, 2024 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 614,448 |
| Feb 16, 2024 | 76.50 | 76.70 | 75.00 | 76.50 | 76.50 | 60,077 |
| Feb 15, 2024 | 76.50 | 76.90 | 75.00 | 76.50 | 76.50 | 70,806 |
| Feb 14, 2024 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | 1,237 |
| Feb 13, 2024 | 78.00 | 79.60 | 74.10 | 76.50 | 76.50 | 215,029 |
| Feb 12, 2024 | 79.00 | 80.00 | 76.20 | 78.00 | 78.00 | 47,179 |
| Feb 09, 2024 | 79.00 | 78.48 | 78.00 | 79.00 | 79.00 | 67,470 |
| Feb 08, 2024 | 82.50 | 85.00 | 78.00 | 79.00 | 79.00 | 253,440 |
| Feb 07, 2024 | 82.50 | 85.00 | 80.00 | 82.00 | 82.00 | 85,313 |
| Feb 06, 2024 | 82.50 | 84.75 | 81.11 | 82.50 | 82.50 | 74,842 |
| Feb 05, 2024 | 78.50 | 80.00 | 77.30 | 78.50 | 78.50 | 19,173 |
| Feb 02, 2024 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 24,278 |
| Feb 01, 2024 | 78.50 | 79.19 | 77.25 | 78.50 | 78.50 | 122,917 |
| Jan 31, 2024 | 78.50 | 80.00 | 78.00 | 79.00 | 79.00 | 293,185 |
| Jan 30, 2024 | 78.50 | 81.00 | 78.00 | 79.00 | 79.00 | 79,679 |
| Jan 29, 2024 | 78.50 | 81.00 | 77.60 | 79.00 | 79.00 | 33,074 |
| Jan 26, 2024 | 78.50 | 81.00 | 77.00 | 79.00 | 79.00 | 49,926 |
| Jan 25, 2024 | 78.50 | 80.00 | 77.00 | 79.00 | 79.00 | 82,209 |
| Jan 24, 2024 | 78.50 | 81.00 | 77.00 | 79.00 | 79.00 | 109,355 |
| Jan 23, 2024 | 77.00 | 81.00 | 77.80 | 79.00 | 79.00 | 338,695 |
| Jan 22, 2024 | 77.50 | 78.25 | 76.00 | 77.00 | 77.00 | 30,200 |
| Jan 19, 2024 | 77.50 | 77.50 | 77.00 | 77.50 | 77.50 | 89,459 |
| Jan 18, 2024 | 78.00 | 78.70 | 75.85 | 77.50 | 77.50 | 454,080 |
| Jan 17, 2024 | 78.50 | 78.90 | 77.00 | 77.50 | 77.50 | 116,679 |
| Jan 16, 2024 | 78.50 | 79.00 | 78.30 | 78.50 | 78.50 | 85,803 |
| Jan 15, 2024 | 78.65 | 79.00 | 78.00 | 78.50 | 78.50 | 333,827 |
| Jan 12, 2024 | 79.00 | 80.00 | 78.60 | 79.00 | 79.00 | 11,879 |
| Jan 11, 2024 | 81.00 | 83.00 | 79.60 | 79.00 | 79.00 | 30,879 |
| Jan 10, 2024 | 81.00 | 82.50 | 80.00 | 81.00 | 81.00 | 181,496 |
| Jan 09, 2024 | 87.00 | 80.00 | 79.75 | 80.00 | 80.00 | 110,999 |
| Jan 08, 2024 | 87.00 | 87.50 | 85.63 | 87.00 | 87.00 | 47,984 |
| Jan 05, 2024 | 87.00 | 87.60 | 85.25 | 87.00 | 87.00 | 251,814 |
| Jan 04, 2024 | 87.00 | 87.90 | 86.79 | 87.00 | 87.00 | 17,906 |
| Jan 03, 2024 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | 60,156 |
| Jan 02, 2024 | 87.00 | 88.40 | 86.35 | 87.00 | 87.00 | 35,633 |
| Dec 29, 2023 | 87.00 | 88.40 | 86.35 | 87.00 | 87.00 | 55,171 |
| Dec 28, 2023 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | 116,989 |
| Dec 27, 2023 | 86.50 | 89.00 | 85.45 | 87.00 | 87.00 | 20,102 |
| Dec 22, 2023 | 87.00 | 88.70 | 85.00 | 86.50 | 86.50 | 43,772 |
| Dec 21, 2023 | 89.00 | 90.70 | 85.50 | 89.00 | 89.00 | 111,854 |
| Dec 20, 2023 | 84.00 | 92.00 | 85.00 | 88.00 | 88.00 | 236,940 |
| Dec 19, 2023 | 82.50 | 85.70 | 80.00 | 84.00 | 84.00 | 58,608 |
| Dec 18, 2023 | 78.00 | 83.70 | 79.00 | 82.50 | 82.50 | 2,654,561 |
| Dec 15, 2023 | 78.50 | 80.00 | 75.40 | 78.00 | 78.00 | 31,778 |
| Dec 14, 2023 | 74.00 | 79.88 | 74.00 | 78.50 | 78.50 | 126,936 |
| Dec 13, 2023 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | 58,051 |
| Dec 12, 2023 | 74.00 | 74.90 | 72.81 | 74.00 | 74.00 | 31,328 |
| Dec 11, 2023 | 74.00 | 75.20 | 72.40 | 74.00 | 74.00 | 74,973 |
| Dec 08, 2023 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | 97,876 |
| Dec 07, 2023 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | 6,208 |
| Dec 06, 2023 | 74.00 | 75.28 | 73.75 | 74.00 | 74.00 | 10,500 |
| Dec 05, 2023 | 74.00 | 73.75 | 73.75 | 74.00 | 74.00 | 2,064 |
| Dec 04, 2023 | 73.50 | 75.34 | 72.00 | 74.00 | 74.00 | 187,617 |
| Dec 01, 2023 | 72.00 | 74.00 | 71.33 | 72.00 | 72.00 | 43,972 |
| *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.