Springfield Properties Plc (SPR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:37PM GMT
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 95.00 | 95.00 | 90.00 | 92.50 | 92.50 | 71,973 |
| Feb 02, 2023 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 37,744 |
| Feb 01, 2023 | 91.50 | 95.00 | 91.25 | 92.50 | 92.50 | 7,406 |
| Jan 31, 2023 | 92.50 | 94.00 | 90.00 | 92.50 | 92.50 | 26,467 |
| Jan 30, 2023 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 17,412 |
| Jan 27, 2023 | 92.50 | 95.00 | 85.20 | 92.50 | 92.50 | 68,820 |
| Jan 26, 2023 | 94.50 | 97.00 | 90.14 | 92.50 | 92.50 | 31,046 |
| Jan 25, 2023 | 94.50 | 97.00 | 92.25 | 94.50 | 94.50 | 36,362 |
| Jan 24, 2023 | 94.00 | 97.00 | 93.55 | 94.50 | 94.50 | 364,051 |
| Jan 23, 2023 | 92.50 | 96.00 | 90.00 | 94.00 | 94.00 | 78,534 |
| Jan 20, 2023 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 20,481 |
| Jan 19, 2023 | 92.50 | 97.00 | 90.00 | 92.50 | 92.50 | 150,893 |
| Jan 18, 2023 | 88.50 | 95.00 | 86.20 | 92.50 | 92.50 | 200,760 |
| Jan 17, 2023 | 87.50 | 90.00 | 85.00 | 88.50 | 88.50 | 27,872 |
| Jan 16, 2023 | 83.50 | 90.00 | 83.00 | 87.50 | 87.50 | 68,501 |
| Jan 13, 2023 | 77.50 | 86.25 | 79.00 | 85.00 | 85.00 | 173,736 |
| Jan 12, 2023 | 75.50 | 80.00 | 75.00 | 77.50 | 77.50 | 346,096 |
| Jan 11, 2023 | 75.50 | 78.00 | 71.00 | 75.50 | 75.50 | 367,172 |
| Jan 10, 2023 | 75.50 | 78.00 | 73.00 | 75.50 | 75.50 | 72,780 |
| Jan 09, 2023 | 75.50 | 80.00 | 73.00 | 75.50 | 75.50 | 137,958 |
| Jan 06, 2023 | 75.50 | 78.00 | 73.00 | 75.00 | 75.00 | 55,286 |
| Jan 05, 2023 | 75.50 | 78.00 | 73.70 | 75.50 | 75.50 | 152,486 |
| Jan 04, 2023 | 75.00 | 78.00 | 73.51 | 75.50 | 75.50 | 22,811 |
| Jan 03, 2023 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 1,320,243 |
| Dec 30, 2022 | 75.00 | 75.50 | 73.02 | 75.00 | 75.00 | 61,796 |
| Dec 29, 2022 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 13,376 |
| Dec 28, 2022 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 30,774 |
| Dec 23, 2022 | 75.00 | 75.74 | 73.10 | 75.00 | 75.00 | 106,887 |
| Dec 22, 2022 | 75.00 | 77.20 | 73.00 | 77.20 | 77.20 | 66,929 |
| Dec 21, 2022 | 77.50 | 80.00 | 74.00 | 75.00 | 75.00 | 152,712 |
| Dec 20, 2022 | 77.50 | 80.00 | 75.49 | 77.50 | 77.50 | 91,439 |
| Dec 19, 2022 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 96,697 |
| Dec 16, 2022 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 316,309 |
| Dec 15, 2022 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 14,260 |
| Dec 14, 2022 | 77.50 | 80.00 | 76.50 | 77.50 | 77.50 | 1,342,436 |
| Dec 13, 2022 | 77.50 | 80.00 | 75.75 | 77.50 | 77.50 | 125,638 |
| Dec 12, 2022 | 77.00 | 80.00 | 74.10 | 80.00 | 80.00 | 636,913 |
| Dec 09, 2022 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | 306,856 |
| Dec 08, 2022 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 64,452 |
| Dec 07, 2022 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 32,435 |
| Dec 06, 2022 | 90.00 | 92.00 | 88.70 | 90.00 | 90.00 | 294 |
| Dec 05, 2022 | 90.00 | 92.00 | 89.50 | 90.00 | 90.00 | 47,148 |
| Dec 02, 2022 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | 2,929 |
| Dec 01, 2022 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 75,566 |
| Nov 30, 2022 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 19,697 |
| Nov 29, 2022 | 91.00 | 94.00 | 89.68 | 90.00 | 90.00 | 6,104 |
| Nov 28, 2022 | 91.00 | 94.00 | 88.00 | 91.00 | 91.00 | 15,530 |
| Nov 25, 2022 | 91.00 | 94.00 | 89.10 | 91.00 | 91.00 | 15,585 |
| Nov 24, 2022 | 91.00 | 94.00 | 88.00 | 91.00 | 91.00 | 70,804 |
| Nov 23, 2022 | 91.00 | 94.00 | 88.25 | 91.00 | 91.00 | 39,280 |
| Nov 22, 2022 | 91.00 | 94.00 | 89.32 | 91.00 | 91.00 | 8,886 |
| Nov 21, 2022 | 91.00 | 94.00 | 88.00 | 91.00 | 91.00 | 46,145 |
| Nov 18, 2022 | 91.00 | 94.00 | 90.13 | 91.00 | 91.00 | 8,263 |
| Nov 17, 2022 | 91.50 | 94.00 | 88.00 | 91.00 | 91.00 | 29,903 |
| Nov 16, 2022 | 91.50 | 94.00 | 89.00 | 91.50 | 91.50 | 10,673 |
| Nov 15, 2022 | 91.00 | 94.00 | 88.51 | 91.50 | 91.50 | 95,136 |
| Nov 14, 2022 | 91.00 | 94.00 | 89.55 | 93.40 | 93.40 | 69,312 |
| Nov 11, 2022 | 90.00 | 94.00 | 87.51 | 91.00 | 91.00 | 87,655 |
| Nov 10, 2022 | 90.00 | 93.00 | 87.30 | 90.00 | 90.00 | 36,910 |
| Nov 09, 2022 | 90.00 | 93.00 | 87.00 | 90.00 | 90.00 | 15,544 |
| Nov 08, 2022 | 90.50 | 91.00 | 89.55 | 89.00 | 89.00 | 87,581 |
| Nov 07, 2022 | 91.00 | 94.00 | 88.00 | 94.00 | 94.00 | 58,912 |
| Nov 04, 2022 | 90.00 | 93.00 | 89.10 | 92.40 | 92.40 | 31,939 |
| Nov 03, 2022 | 91.50 | 93.00 | 87.00 | 90.00 | 90.00 | 53,584 |
| Nov 03, 2022 | 4.7 Dividend | |||||
| Nov 02, 2022 | 92.00 | 95.00 | 89.75 | 92.50 | 87.80 | 143,261 |
| Nov 01, 2022 | 93.50 | 95.00 | 90.25 | 91.50 | 86.85 | 155,291 |
| Oct 31, 2022 | 92.50 | 95.00 | 91.88 | 93.50 | 88.75 | 193,202 |
| Oct 28, 2022 | 91.50 | 95.00 | 90.00 | 92.50 | 87.80 | 82,213 |
| Oct 27, 2022 | 92.50 | 95.00 | 91.00 | 93.00 | 88.27 | 112,612 |
| Oct 26, 2022 | 92.50 | 95.00 | 90.00 | 92.50 | 87.80 | 14,100 |
| Oct 25, 2022 | 92.50 | 95.00 | 89.11 | 92.50 | 87.80 | 61,407 |
| Oct 24, 2022 | 92.00 | 93.00 | 90.00 | 91.50 | 86.85 | 44,349 |
| Oct 21, 2022 | 92.00 | 93.00 | 89.00 | 91.00 | 86.38 | 81,892 |
| Oct 20, 2022 | 91.00 | 93.00 | 90.85 | 91.00 | 86.38 | 13,127 |
| Oct 19, 2022 | 92.00 | 95.00 | 90.76 | 91.00 | 86.38 | 12,378 |
| Oct 18, 2022 | 92.00 | 95.00 | 89.00 | 92.00 | 87.33 | 70,349 |
| Oct 17, 2022 | 87.50 | 92.90 | 86.55 | 89.40 | 84.86 | 79,989 |
| Oct 14, 2022 | 86.50 | 90.00 | 85.78 | 87.50 | 83.05 | 70,101 |
| Oct 13, 2022 | 85.00 | 88.57 | 83.00 | 86.50 | 82.10 | 87,496 |
| Oct 12, 2022 | 88.00 | 90.00 | 82.54 | 85.00 | 80.68 | 101,110 |
| Oct 11, 2022 | 88.00 | 89.49 | 86.00 | 88.00 | 83.53 | 27,438 |
| Oct 10, 2022 | 90.00 | 91.00 | 85.06 | 88.00 | 83.53 | 35,002 |
| Oct 07, 2022 | 92.50 | 95.00 | 86.75 | 88.00 | 83.53 | 160,937 |
| Oct 06, 2022 | 92.50 | 95.00 | 90.00 | 92.50 | 87.80 | 21,640 |
| Oct 05, 2022 | 92.50 | 95.00 | 90.00 | 92.50 | 87.80 | 34,413 |
| Oct 04, 2022 | 92.50 | 95.00 | 90.57 | 92.50 | 87.80 | 126,192 |
| Oct 03, 2022 | 92.50 | 95.00 | 90.31 | 92.50 | 87.80 | 30,644 |
| Sept 30, 2022 | 92.50 | 94.80 | 90.00 | 92.50 | 87.80 | 297,149 |
| Sept 29, 2022 | 92.50 | 95.00 | 90.00 | 92.50 | 87.80 | 156,988 |
| Sept 28, 2022 | 100.00 | 105.00 | 94.60 | 92.50 | 87.80 | 89,397 |
| Sept 27, 2022 | 102.50 | 105.00 | 95.00 | 100.00 | 94.92 | 52,785 |
| Sept 26, 2022 | 107.50 | 107.70 | 97.79 | 99.10 | 94.06 | 125,857 |
| Sept 23, 2022 | 107.50 | 112.00 | 105.00 | 107.50 | 102.04 | 29,940 |
| Sept 22, 2022 | 108.50 | 112.00 | 106.00 | 107.50 | 102.04 | 28,633 |
| Sept 21, 2022 | 115.00 | 114.50 | 108.00 | 108.50 | 102.99 | 50,472 |
| Sept 20, 2022 | 111.00 | 115.82 | 111.11 | 115.00 | 109.16 | 107,691 |
| Sept 16, 2022 | 118.00 | 114.16 | 108.00 | 111.00 | 105.36 | 469,905 |
| Sept 15, 2022 | 118.50 | 121.00 | 115.00 | 117.00 | 111.06 | 25,919 |
| Sept 14, 2022 | 118.00 | 117.70 | 115.00 | 118.00 | 112.00 | 909 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
