UK markets closed

Springfield Properties Plc (SPR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
150.00+5.00 (+3.45%)
At close: 1:30PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 2021148.50153.89145.00150.00150.009,655
13 May 2021152.50152.40145.00145.00145.0041,018
12 May 2021152.50152.70150.05152.50152.5018,767
11 May 2021154.50153.77150.00152.50152.50156,393
10 May 2021157.00159.00151.35159.00159.0031,743
07 May 2021157.00156.49155.00157.00157.0031,966
06 May 2021157.50158.15155.04157.00157.0021,305
05 May 2021157.50159.75151.00157.50157.50107,970
04 May 2021157.50160.00156.56157.50157.5021,281
30 Apr 2021157.50159.00155.00157.50157.50349,667
29 Apr 2021155.00160.00155.00157.50157.5097,804
28 Apr 2021150.00160.00150.00155.00155.00409,861
27 Apr 2021146.00152.00145.00148.50148.5095,679
26 Apr 2021146.50150.00145.00146.00146.0027,561
23 Apr 2021147.50150.00145.00146.50146.5050,796
22 Apr 2021147.50148.45147.00147.50147.5014,929
21 Apr 2021151.00151.90145.00147.50147.50100,538
20 Apr 2021145.00154.40145.50151.00151.00101,308
19 Apr 2021145.00149.37144.35145.00145.0022,926
16 Apr 2021145.00148.00144.00145.00145.0081,751
15 Apr 2021145.00148.00142.00142.00142.0023,853
14 Apr 2021145.00149.90145.00145.00145.00105,524
13 Apr 20211.451.501.421.451.45111,944
12 Apr 2021145.00145.55141.20145.00145.00111,588
09 Apr 2021145.00150.00141.20145.00145.0040,414
08 Apr 2021145.00149.00140.00149.00149.0073,880
07 Apr 2021145.00145.75140.00145.00145.00118,042
06 Apr 2021145.00148.00141.00148.00148.0083,209
01 Apr 2021145.00149.50140.20145.00145.0036,704
31 Mar 2021146.00146.00140.10145.00145.0021,630
30 Mar 2021146.00150.00142.00146.00146.0038,930
29 Mar 2021149.00152.00144.00146.00146.0049,482
26 Mar 2021149.00148.00145.00149.00149.00135,330
25 Mar 2021149.00149.60145.00149.00149.0032,944
24 Mar 2021149.00152.00145.00152.00152.0068,078
23 Mar 2021149.00153.00141.47149.00149.0070,613
22 Mar 2021149.00150.66146.10149.00149.00119,473
19 Mar 2021149.00153.00146.00146.00146.0012,681
18 Mar 2021149.00153.00145.73149.00149.0052,969
17 Mar 2021149.00152.00145.00149.00149.0017,555
16 Mar 2021149.00149.50145.00149.00149.0046,968
15 Mar 2021149.00151.40145.60149.00149.0056,155
12 Mar 2021149.00153.00145.50149.00149.0081,550
11 Mar 2021147.50154.10145.00149.00149.0076,096
10 Mar 2021152.50151.85145.00147.50147.50199,996
09 Mar 2021152.50152.18150.00152.50152.50162,741
08 Mar 2021152.50154.75150.25152.50152.50393,984
05 Mar 2021152.50153.50150.00152.50152.50278,070
04 Mar 2021152.50153.50150.10152.50152.50138,980
04 Mar 20211.3 Dividend
03 Mar 2021155.00155.00149.25152.50151.20143,415
02 Mar 2021150.00155.00145.25152.50151.20246,632
01 Mar 2021150.00155.00145.00150.00148.72554,693
26 Feb 2021157.50165.00134.28165.00163.597,380,879
25 Feb 2021152.50160.00150.00160.00158.64301,489
24 Feb 2021152.50155.00150.00155.00153.6861,362
23 Feb 2021152.50158.00150.00155.00153.68451,822
22 Feb 2021147.50155.00145.00150.00148.72359,157
19 Feb 2021145.00150.00142.55145.00143.7674,702
18 Feb 2021145.00150.00140.00145.00143.7674,749
17 Feb 2021140.00150.00144.00145.00143.76184,548
16 Feb 2021140.00145.00138.11145.00143.7649,401
15 Feb 2021137.50143.00135.10140.00138.8172,791
12 Feb 2021142.50141.95135.00136.00134.84304,626
11 Feb 2021145.00150.00140.00142.50141.2980,017
10 Feb 2021145.50149.00146.00145.50144.2632,109
09 Feb 20211.441.501.401.461.44287,414
08 Feb 2021145.00147.00139.65144.50143.27211,410
05 Feb 2021133.50154.55130.00146.00144.76521,451
04 Feb 2021133.50137.00131.38137.00135.838,017
03 Feb 2021133.50131.40130.00133.50132.36587,963
02 Feb 2021133.50131.49130.00133.50132.3610,090
01 Feb 2021133.50131.49130.00133.50132.3611,149
29 Jan 2021133.50133.00130.00133.50132.36332,070
28 Jan 2021135.00133.15130.00133.50132.36908,860
27 Jan 2021135.00133.17130.00133.50132.3636,330
26 Jan 2021135.00133.20130.00133.50132.366,423
25 Jan 2021135.00133.50130.00133.50132.3687,387
22 Jan 2021135.00133.38130.00133.50132.36104,540
21 Jan 2021135.00133.38130.00133.50132.3691,338
20 Jan 2021135.00133.49130.00133.50132.3620,528
19 Jan 2021135.00134.00130.00133.50132.3695,456
18 Jan 2021133.50134.49130.00133.50132.36118,517
15 Jan 2021133.50134.68130.00133.50132.36136,449
14 Jan 2021135.00135.00131.75133.50132.3614,732
13 Jan 2021135.00135.00130.00133.50132.36294,113
12 Jan 2021135.00135.48132.00133.50132.365,451
11 Jan 2021135.00137.00132.00133.50132.366,368
08 Jan 2021134.00135.60130.00133.50132.36104,950
07 Jan 2021134.00137.00130.00133.50132.3690,199
06 Jan 2021135.00135.60130.14131.00129.8827,406
05 Jan 2021135.00137.00131.00133.50132.3617,249
04 Jan 2021137.50140.00130.00135.00133.85201,702
31 Dec 2020130.00140.00135.00135.00133.8517,380
30 Dec 2020130.00137.00130.00130.00128.896,907
29 Dec 2020127.50130.00125.00130.00128.8970,354
24 Dec 2020120.00130.00120.00130.00128.8955,903
23 Dec 2020120.00124.80120.00120.00118.988,283
22 Dec 2020120.00125.00120.00120.00118.9864,482
21 Dec 2020120.00125.00115.00120.00118.9831,319
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...