UK markets close in 23 minutes

Springfield Properties Plc (SPR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
93.80-2.70 (-2.80%)
As of 03:11PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202498.0098.0093.5593.8093.80198,759
24 Apr 202497.50100.0095.0096.5096.5060,484
23 Apr 202494.0099.9094.0097.5097.5062,637
22 Apr 202493.5095.0093.0094.0094.0053,045
19 Apr 202493.5094.9094.5093.5093.5030,500
18 Apr 202494.5097.0093.2593.5093.5024,103
17 Apr 202494.5096.2093.0094.5094.5016,344
16 Apr 202494.5097.0092.0094.5094.5040,297
15 Apr 202493.5097.0092.0094.5094.5028,665
12 Apr 202493.0094.0092.0093.5093.5041,127
11 Apr 202493.0093.5092.2093.0093.002,668
10 Apr 202493.0093.5092.0093.0093.0067,544
09 Apr 202493.0094.0092.0093.0093.0025,061
08 Apr 202493.0094.0092.0093.0093.0074,123
05 Apr 202493.5094.0090.8693.0093.0064,241
04 Apr 202493.5093.7592.0393.5093.5031,315
03 Apr 202494.0095.0092.0094.0094.0073,318
02 Apr 202495.0095.8093.0094.0094.0082,629
28 Mar 202498.5098.0093.0095.0095.00147,494
27 Mar 202498.50102.0097.0098.5098.5041,293
26 Mar 2024102.50105.0094.0798.5098.50174,115
25 Mar 2024102.50105.00100.00102.50102.50147,499
22 Mar 2024101.50105.00101.00103.00103.00198,812
21 Mar 202497.50103.0097.33101.50101.50100,112
20 Mar 202492.50101.0093.8897.5097.50200,961
19 Mar 202492.5095.0090.0092.5092.5016,927
18 Mar 202492.5095.0092.5094.4094.4015,428
15 Mar 202492.0095.0090.0092.5092.5028,901
14 Mar 202491.0094.9490.0092.0092.0064,470
13 Mar 202491.0091.9090.2091.0091.006,787
12 Mar 202488.0092.0086.0091.0091.00145,979
11 Mar 202488.0089.9487.5588.0088.0057,124
08 Mar 202488.0088.9086.0088.0088.00420,199
07 Mar 202488.0089.4887.1488.0088.00210,143
06 Mar 202487.5089.9086.0088.0088.00131,885
05 Mar 202487.0088.8086.0087.5087.50433,738
04 Mar 202483.5088.0082.0087.0087.00151,230
01 Mar 202482.0085.0080.0083.5083.50338,253
29 Feb 202482.0084.0080.0082.0082.00206,547
28 Feb 202482.0084.0080.0082.0082.00214,159
27 Feb 202482.0084.0080.4482.0082.0018,157
26 Feb 202482.0084.0080.0082.0082.00116,432
23 Feb 202483.5085.7580.1082.5082.50248,404
22 Feb 202483.0086.0081.0083.0083.00227,128
21 Feb 202477.5086.0080.0083.0083.00343,898
20 Feb 202478.0080.0073.0077.5077.50125,296
19 Feb 202478.0080.0076.0078.0078.00614,448
16 Feb 202476.5076.7075.0076.5076.5060,077
15 Feb 202476.5076.9075.0076.5076.5070,806
14 Feb 202476.5078.0075.0076.5076.501,237
13 Feb 202478.0079.6074.1076.5076.50215,029
12 Feb 202479.0080.0076.2078.0078.0047,179
09 Feb 202479.0078.4878.0079.0079.0067,470
08 Feb 202482.5085.0078.0079.0079.00253,440
07 Feb 202482.5085.0080.0082.0082.0085,313
06 Feb 202482.5084.7581.1182.5082.5074,842
05 Feb 202478.5080.0077.3078.5078.5019,173
02 Feb 202478.5080.0077.0078.5078.5024,278
01 Feb 202478.5079.1977.2578.5078.50122,917
31 Jan 202478.5080.0078.0079.0079.00293,185
30 Jan 202478.5081.0078.0079.0079.0079,679
29 Jan 202478.5081.0077.6079.0079.0033,074
26 Jan 202478.5081.0077.0079.0079.0049,926
25 Jan 202478.5080.0077.0079.0079.0082,209
24 Jan 202478.5081.0077.0079.0079.00109,355
23 Jan 202477.0081.0077.8079.0079.00338,695
22 Jan 202477.5078.2576.0077.0077.0030,200
19 Jan 202477.5077.5077.0077.5077.5089,459
18 Jan 202478.0078.7075.8577.5077.50454,080
17 Jan 202478.5078.9077.0077.5077.50116,679
16 Jan 202478.5079.0078.3078.5078.5085,803
15 Jan 202478.6579.0078.0078.5078.50333,827
12 Jan 202479.0080.0078.6079.0079.0011,879
11 Jan 202481.0083.0079.6079.0079.0030,879
10 Jan 202481.0082.5080.0081.0081.00181,496
09 Jan 202487.0080.0079.7580.0080.00110,999
08 Jan 202487.0087.5085.6387.0087.0047,984
05 Jan 202487.0087.6085.2587.0087.00251,814
04 Jan 202487.0087.9086.7987.0087.0017,906
03 Jan 202487.0089.0085.0087.0087.0060,156
02 Jan 202487.0088.4086.3587.0087.0035,633
29 Dec 202387.0088.4086.3587.0087.0055,171
28 Dec 202387.0089.0085.0087.0087.00116,989
27 Dec 202386.5089.0085.4587.0087.0020,102
22 Dec 202387.0088.7085.0086.5086.5043,772
21 Dec 202389.0090.7085.5089.0089.00111,854
20 Dec 202384.0092.0085.0088.0088.00236,940
19 Dec 202382.5085.7080.0084.0084.0058,608
18 Dec 202378.0083.7079.0082.5082.502,654,561
15 Dec 202378.5080.0075.4078.0078.0031,778
14 Dec 202374.0079.8874.0078.5078.50126,936
13 Dec 202374.0076.0072.0074.0074.0058,051
12 Dec 202374.0074.9072.8174.0074.0031,328
11 Dec 202374.0075.2072.4074.0074.0074,973
08 Dec 202374.0076.0072.0074.0074.0097,876
07 Dec 202374.0076.0072.0074.0074.006,208
06 Dec 202374.0075.2873.7574.0074.0010,500
05 Dec 202374.0073.7573.7574.0074.002,064
04 Dec 202373.5075.3472.0074.0074.00187,617
01 Dec 202372.0074.0071.3372.0072.0043,972
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...