UK markets closed
NIKKEI 225
29,751.61+212.88(+0.72%)HANG SENG
28,497.25+43.97(+0.15%)CRUDE OIL
60.39+0.69(+1.16%)
Springfield Properties Plc (SPR.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
145.000.00 (0.00%)
At close: 6:40PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Apr 2021 | 149.90 | 150.00 | 141.51 | 145.00 | 145.00 | 111,944 |
| 12 Apr 2021 | 145.00 | 145.55 | 141.20 | 145.00 | 145.00 | 111,588 |
| 09 Apr 2021 | 145.00 | 150.00 | 141.20 | 145.00 | 145.00 | 40,414 |
| 08 Apr 2021 | 145.00 | 149.00 | 140.00 | 149.00 | 149.00 | 73,880 |
| 07 Apr 2021 | 145.00 | 145.75 | 140.00 | 145.00 | 145.00 | 118,042 |
| 06 Apr 2021 | 145.00 | 148.00 | 141.00 | 148.00 | 148.00 | 83,209 |
| 01 Apr 2021 | 145.00 | 149.50 | 140.20 | 145.00 | 145.00 | 36,704 |
| 31 Mar 2021 | 146.00 | 146.00 | 140.10 | 145.00 | 145.00 | 21,630 |
| 30 Mar 2021 | 146.00 | 150.00 | 142.00 | 146.00 | 146.00 | 38,930 |
| 29 Mar 2021 | 149.00 | 152.00 | 144.00 | 146.00 | 146.00 | 49,482 |
| 26 Mar 2021 | 149.00 | 148.00 | 145.00 | 149.00 | 149.00 | 135,330 |
| 25 Mar 2021 | 149.00 | 149.60 | 145.00 | 149.00 | 149.00 | 32,944 |
| 24 Mar 2021 | 149.00 | 152.00 | 145.00 | 152.00 | 152.00 | 68,078 |
| 23 Mar 2021 | 149.00 | 153.00 | 141.47 | 149.00 | 149.00 | 70,613 |
| 22 Mar 2021 | 149.00 | 150.66 | 146.10 | 149.00 | 149.00 | 119,473 |
| 19 Mar 2021 | 149.00 | 153.00 | 146.00 | 146.00 | 146.00 | 12,681 |
| 18 Mar 2021 | 149.00 | 153.00 | 145.73 | 149.00 | 149.00 | 52,969 |
| 17 Mar 2021 | 149.00 | 152.00 | 145.00 | 149.00 | 149.00 | 17,555 |
| 16 Mar 2021 | 149.00 | 149.50 | 145.00 | 149.00 | 149.00 | 46,968 |
| 15 Mar 2021 | 149.00 | 151.40 | 145.60 | 149.00 | 149.00 | 56,155 |
| 12 Mar 2021 | 149.00 | 153.00 | 145.50 | 149.00 | 149.00 | 81,550 |
| 11 Mar 2021 | 147.50 | 154.10 | 145.00 | 149.00 | 149.00 | 76,096 |
| 10 Mar 2021 | 152.50 | 151.85 | 145.00 | 147.50 | 147.50 | 199,996 |
| 09 Mar 2021 | 152.50 | 152.18 | 150.00 | 152.50 | 152.50 | 162,741 |
| 08 Mar 2021 | 152.50 | 154.75 | 150.25 | 152.50 | 152.50 | 393,984 |
| 05 Mar 2021 | 152.50 | 153.50 | 150.00 | 152.50 | 152.50 | 278,070 |
| 04 Mar 2021 | 152.50 | 153.50 | 150.10 | 152.50 | 152.50 | 138,980 |
| 04 Mar 2021 | 1.3 Dividend | |||||
| 03 Mar 2021 | 155.00 | 155.00 | 149.25 | 152.50 | 151.20 | 143,415 |
| 02 Mar 2021 | 150.00 | 155.00 | 145.25 | 152.50 | 151.20 | 246,632 |
| 01 Mar 2021 | 150.00 | 155.00 | 145.00 | 150.00 | 148.72 | 554,693 |
| 26 Feb 2021 | 157.50 | 165.00 | 134.28 | 165.00 | 163.59 | 7,380,879 |
| 25 Feb 2021 | 152.50 | 160.00 | 150.00 | 160.00 | 158.64 | 301,489 |
| 24 Feb 2021 | 152.50 | 155.00 | 150.00 | 155.00 | 153.68 | 61,362 |
| 23 Feb 2021 | 152.50 | 158.00 | 150.00 | 155.00 | 153.68 | 451,822 |
| 22 Feb 2021 | 147.50 | 155.00 | 145.00 | 150.00 | 148.72 | 359,157 |
| 19 Feb 2021 | 145.00 | 150.00 | 142.55 | 145.00 | 143.76 | 74,702 |
| 18 Feb 2021 | 145.00 | 150.00 | 140.00 | 145.00 | 143.76 | 74,749 |
| 17 Feb 2021 | 140.00 | 150.00 | 144.00 | 145.00 | 143.76 | 184,548 |
| 16 Feb 2021 | 140.00 | 145.00 | 138.11 | 145.00 | 143.76 | 49,401 |
| 15 Feb 2021 | 137.50 | 143.00 | 135.10 | 140.00 | 138.81 | 72,791 |
| 12 Feb 2021 | 142.50 | 141.95 | 135.00 | 136.00 | 134.84 | 304,626 |
| 11 Feb 2021 | 145.00 | 150.00 | 140.00 | 142.50 | 141.29 | 80,017 |
| 10 Feb 2021 | 145.50 | 149.00 | 146.00 | 145.50 | 144.26 | 32,109 |
| 09 Feb 2021 | 1.44 | 1.50 | 1.40 | 1.46 | 1.44 | 287,414 |
| 08 Feb 2021 | 145.00 | 147.00 | 139.65 | 144.50 | 143.27 | 211,410 |
| 05 Feb 2021 | 133.50 | 154.55 | 130.00 | 146.00 | 144.76 | 521,451 |
| 04 Feb 2021 | 133.50 | 137.00 | 131.38 | 137.00 | 135.83 | 8,017 |
| 03 Feb 2021 | 133.50 | 131.40 | 130.00 | 133.50 | 132.36 | 587,963 |
| 02 Feb 2021 | 133.50 | 131.49 | 130.00 | 133.50 | 132.36 | 10,090 |
| 01 Feb 2021 | 133.50 | 131.49 | 130.00 | 133.50 | 132.36 | 11,149 |
| 29 Jan 2021 | 133.50 | 133.00 | 130.00 | 133.50 | 132.36 | 332,070 |
| 28 Jan 2021 | 135.00 | 133.15 | 130.00 | 133.50 | 132.36 | 908,860 |
| 27 Jan 2021 | 135.00 | 133.17 | 130.00 | 133.50 | 132.36 | 36,330 |
| 26 Jan 2021 | 135.00 | 133.20 | 130.00 | 133.50 | 132.36 | 6,423 |
| 25 Jan 2021 | 135.00 | 133.50 | 130.00 | 133.50 | 132.36 | 87,387 |
| 22 Jan 2021 | 135.00 | 133.38 | 130.00 | 133.50 | 132.36 | 104,540 |
| 21 Jan 2021 | 135.00 | 133.38 | 130.00 | 133.50 | 132.36 | 91,338 |
| 20 Jan 2021 | 135.00 | 133.49 | 130.00 | 133.50 | 132.36 | 20,528 |
| 19 Jan 2021 | 135.00 | 134.00 | 130.00 | 133.50 | 132.36 | 95,456 |
| 18 Jan 2021 | 133.50 | 134.49 | 130.00 | 133.50 | 132.36 | 118,517 |
| 15 Jan 2021 | 133.50 | 134.68 | 130.00 | 133.50 | 132.36 | 136,449 |
| 14 Jan 2021 | 135.00 | 135.00 | 131.75 | 133.50 | 132.36 | 14,732 |
| 13 Jan 2021 | 135.00 | 135.00 | 130.00 | 133.50 | 132.36 | 294,113 |
| 12 Jan 2021 | 135.00 | 135.48 | 132.00 | 133.50 | 132.36 | 5,451 |
| 11 Jan 2021 | 135.00 | 137.00 | 132.00 | 133.50 | 132.36 | 6,368 |
| 08 Jan 2021 | 134.00 | 135.60 | 130.00 | 133.50 | 132.36 | 104,950 |
| 07 Jan 2021 | 134.00 | 137.00 | 130.00 | 133.50 | 132.36 | 90,199 |
| 06 Jan 2021 | 135.00 | 135.60 | 130.14 | 131.00 | 129.88 | 27,406 |
| 05 Jan 2021 | 135.00 | 137.00 | 131.00 | 133.50 | 132.36 | 17,249 |
| 04 Jan 2021 | 137.50 | 140.00 | 130.00 | 135.00 | 133.85 | 201,702 |
| 31 Dec 2020 | 130.00 | 140.00 | 135.00 | 135.00 | 133.85 | 17,380 |
| 30 Dec 2020 | 130.00 | 137.00 | 130.00 | 130.00 | 128.89 | 6,907 |
| 29 Dec 2020 | 127.50 | 130.00 | 125.00 | 130.00 | 128.89 | 70,354 |
| 24 Dec 2020 | 120.00 | 130.00 | 120.00 | 130.00 | 128.89 | 55,903 |
| 23 Dec 2020 | 120.00 | 124.80 | 120.00 | 120.00 | 118.98 | 8,283 |
| 22 Dec 2020 | 120.00 | 125.00 | 120.00 | 120.00 | 118.98 | 64,482 |
| 21 Dec 2020 | 120.00 | 125.00 | 115.00 | 120.00 | 118.98 | 31,319 |
| 18 Dec 2020 | 120.00 | 124.24 | 119.10 | 120.00 | 118.98 | 44,181 |
| 17 Dec 2020 | 120.00 | 123.40 | 118.65 | 120.00 | 118.98 | 13,441 |
| 16 Dec 2020 | 120.00 | 124.00 | 118.50 | 120.00 | 118.98 | 36,034 |
| 15 Dec 2020 | 120.00 | 124.80 | 116.00 | 120.00 | 118.98 | 38,079 |
| 14 Dec 2020 | 116.00 | 117.80 | 113.50 | 116.00 | 115.01 | 3,641 |
| 11 Dec 2020 | 116.00 | 118.00 | 112.00 | 116.00 | 115.01 | 95,046 |
| 10 Dec 2020 | 116.00 | 117.40 | 116.00 | 116.00 | 115.01 | 38,678 |
| 09 Dec 2020 | 116.00 | 118.00 | 114.00 | 116.00 | 115.01 | 82,407 |
| 08 Dec 2020 | 116.00 | 120.00 | 114.00 | 120.00 | 118.98 | 17,374 |
| 07 Dec 2020 | 116.00 | 119.50 | 116.64 | 116.00 | 115.01 | 28,726 |
| 04 Dec 2020 | 116.00 | 119.50 | 119.50 | 116.00 | 115.01 | 5,545 |
| 03 Dec 2020 | 116.00 | 119.50 | 116.64 | 116.00 | 115.01 | 8,199 |
| 02 Dec 2020 | 116.00 | 120.00 | 106.00 | 116.00 | 115.01 | 210,492 |
| 01 Dec 2020 | 116.00 | 125.00 | 116.40 | 116.00 | 115.01 | 22,800 |
| 30 Nov 2020 | 113.50 | 120.00 | 114.00 | 116.00 | 115.01 | 39,152 |
| 27 Nov 2020 | 110.00 | 114.00 | 112.40 | 114.00 | 113.03 | 4,505 |
| 26 Nov 2020 | 110.00 | 108.55 | 108.55 | 110.00 | 109.06 | 5,000 |
| 25 Nov 2020 | 110.00 | 112.40 | 108.10 | 110.00 | 109.06 | 14,499 |
| 24 Nov 2020 | 110.00 | 115.00 | 105.00 | 105.00 | 104.10 | 13,070 |
| 23 Nov 2020 | 110.00 | 111.00 | 105.00 | 110.00 | 109.06 | 26,518 |
| 20 Nov 2020 | 111.50 | 111.90 | 108.00 | 110.00 | 109.06 | 24,719 |
| 19 Nov 2020 | 111.50 | 112.49 | 107.89 | 111.50 | 110.55 | 316,980 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
