Canada markets closed

Springfield Properties Plc (SPR.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
92.500.00 (0.00%)
At close: 05:37PM GMT
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202395.0095.0090.0092.5092.5071,973
Feb 02, 202392.5095.0090.0092.5092.5037,744
Feb 01, 202391.5095.0091.2592.5092.507,406
Jan 31, 202392.5094.0090.0092.5092.5026,467
Jan 30, 202392.5095.0090.0092.5092.5017,412
Jan 27, 202392.5095.0085.2092.5092.5068,820
Jan 26, 202394.5097.0090.1492.5092.5031,046
Jan 25, 202394.5097.0092.2594.5094.5036,362
Jan 24, 202394.0097.0093.5594.5094.50364,051
Jan 23, 202392.5096.0090.0094.0094.0078,534
Jan 20, 202392.5095.0090.0092.5092.5020,481
Jan 19, 202392.5097.0090.0092.5092.50150,893
Jan 18, 202388.5095.0086.2092.5092.50200,760
Jan 17, 202387.5090.0085.0088.5088.5027,872
Jan 16, 202383.5090.0083.0087.5087.5068,501
Jan 13, 202377.5086.2579.0085.0085.00173,736
Jan 12, 202375.5080.0075.0077.5077.50346,096
Jan 11, 202375.5078.0071.0075.5075.50367,172
Jan 10, 202375.5078.0073.0075.5075.5072,780
Jan 09, 202375.5080.0073.0075.5075.50137,958
Jan 06, 202375.5078.0073.0075.0075.0055,286
Jan 05, 202375.5078.0073.7075.5075.50152,486
Jan 04, 202375.0078.0073.5175.5075.5022,811
Jan 03, 202375.0077.0073.0075.0075.001,320,243
Dec 30, 202275.0075.5073.0275.0075.0061,796
Dec 29, 202275.0077.0073.0075.0075.0013,376
Dec 28, 202275.0077.0073.0075.0075.0030,774
Dec 23, 202275.0075.7473.1075.0075.00106,887
Dec 22, 202275.0077.2073.0077.2077.2066,929
Dec 21, 202277.5080.0074.0075.0075.00152,712
Dec 20, 202277.5080.0075.4977.5077.5091,439
Dec 19, 202277.5080.0075.0077.5077.5096,697
Dec 16, 202277.5080.0075.0077.5077.50316,309
Dec 15, 202277.5080.0075.0077.5077.5014,260
Dec 14, 202277.5080.0076.5077.5077.501,342,436
Dec 13, 202277.5080.0075.7577.5077.50125,638
Dec 12, 202277.0080.0074.1080.0080.00636,913
Dec 09, 202291.0092.0088.0090.0090.00306,856
Dec 08, 202290.0092.0088.0090.0090.0064,452
Dec 07, 202290.0092.0088.0090.0090.0032,435
Dec 06, 202290.0092.0088.7090.0090.00294
Dec 05, 202290.0092.0089.5090.0090.0047,148
Dec 02, 202290.0092.0090.0090.0090.002,929
Dec 01, 202290.0092.0088.0090.0090.0075,566
Nov 30, 202290.0092.0088.0090.0090.0019,697
Nov 29, 202291.0094.0089.6890.0090.006,104
Nov 28, 202291.0094.0088.0091.0091.0015,530
Nov 25, 202291.0094.0089.1091.0091.0015,585
Nov 24, 202291.0094.0088.0091.0091.0070,804
Nov 23, 202291.0094.0088.2591.0091.0039,280
Nov 22, 202291.0094.0089.3291.0091.008,886
Nov 21, 202291.0094.0088.0091.0091.0046,145
Nov 18, 202291.0094.0090.1391.0091.008,263
Nov 17, 202291.5094.0088.0091.0091.0029,903
Nov 16, 202291.5094.0089.0091.5091.5010,673
Nov 15, 202291.0094.0088.5191.5091.5095,136
Nov 14, 202291.0094.0089.5593.4093.4069,312
Nov 11, 202290.0094.0087.5191.0091.0087,655
Nov 10, 202290.0093.0087.3090.0090.0036,910
Nov 09, 202290.0093.0087.0090.0090.0015,544
Nov 08, 202290.5091.0089.5589.0089.0087,581
Nov 07, 202291.0094.0088.0094.0094.0058,912
Nov 04, 202290.0093.0089.1092.4092.4031,939
Nov 03, 202291.5093.0087.0090.0090.0053,584
Nov 03, 20224.7 Dividend
Nov 02, 202292.0095.0089.7592.5087.80143,261
Nov 01, 202293.5095.0090.2591.5086.85155,291
Oct 31, 202292.5095.0091.8893.5088.75193,202
Oct 28, 202291.5095.0090.0092.5087.8082,213
Oct 27, 202292.5095.0091.0093.0088.27112,612
Oct 26, 202292.5095.0090.0092.5087.8014,100
Oct 25, 202292.5095.0089.1192.5087.8061,407
Oct 24, 202292.0093.0090.0091.5086.8544,349
Oct 21, 202292.0093.0089.0091.0086.3881,892
Oct 20, 202291.0093.0090.8591.0086.3813,127
Oct 19, 202292.0095.0090.7691.0086.3812,378
Oct 18, 202292.0095.0089.0092.0087.3370,349
Oct 17, 202287.5092.9086.5589.4084.8679,989
Oct 14, 202286.5090.0085.7887.5083.0570,101
Oct 13, 202285.0088.5783.0086.5082.1087,496
Oct 12, 202288.0090.0082.5485.0080.68101,110
Oct 11, 202288.0089.4986.0088.0083.5327,438
Oct 10, 202290.0091.0085.0688.0083.5335,002
Oct 07, 202292.5095.0086.7588.0083.53160,937
Oct 06, 202292.5095.0090.0092.5087.8021,640
Oct 05, 202292.5095.0090.0092.5087.8034,413
Oct 04, 202292.5095.0090.5792.5087.80126,192
Oct 03, 202292.5095.0090.3192.5087.8030,644
Sept 30, 202292.5094.8090.0092.5087.80297,149
Sept 29, 202292.5095.0090.0092.5087.80156,988
Sept 28, 2022100.00105.0094.6092.5087.8089,397
Sept 27, 2022102.50105.0095.00100.0094.9252,785
Sept 26, 2022107.50107.7097.7999.1094.06125,857
Sept 23, 2022107.50112.00105.00107.50102.0429,940
Sept 22, 2022108.50112.00106.00107.50102.0428,633
Sept 21, 2022115.00114.50108.00108.50102.9950,472
Sept 20, 2022111.00115.82111.11115.00109.16107,691
Sept 16, 2022118.00114.16108.00111.00105.36469,905
Sept 15, 2022118.50121.00115.00117.00111.0625,919
Sept 14, 2022118.00117.70115.00118.00112.00909
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...