Springfield Properties Plc (SPR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:03PM BST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 81.00 | 85.00 | 77.00 | 82.00 | 82.00 | 127,617 |
| 30 Mar 2023 | 77.50 | 81.00 | 77.75 | 81.00 | 81.00 | 93,832 |
| 29 Mar 2023 | 76.50 | 80.00 | 76.95 | 77.50 | 77.50 | 35,619 |
| 28 Mar 2023 | 77.50 | 78.00 | 75.00 | 76.50 | 76.50 | 43,560 |
| 27 Mar 2023 | 72.50 | 78.00 | 75.00 | 76.50 | 76.50 | 515,581 |
| 24 Mar 2023 | 72.50 | 75.00 | 72.81 | 72.50 | 72.50 | 90,514 |
| 23 Mar 2023 | 72.50 | 75.00 | 72.67 | 72.50 | 72.50 | 1,957 |
| 22 Mar 2023 | 73.50 | 75.00 | 72.51 | 72.50 | 72.50 | 14,444 |
| 21 Mar 2023 | 76.00 | 77.00 | 72.15 | 73.50 | 73.50 | 37,796 |
| 20 Mar 2023 | 77.50 | 77.00 | 75.00 | 76.00 | 76.00 | 8,950 |
| 17 Mar 2023 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 26,950 |
| 16 Mar 2023 | 77.00 | 79.00 | 75.00 | 77.50 | 77.50 | 38,980 |
| 15 Mar 2023 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | 12,797 |
| 14 Mar 2023 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | 72,193 |
| 13 Mar 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 11,407 |
| 10 Mar 2023 | 80.50 | 80.05 | 77.00 | 78.00 | 78.00 | 157,140 |
| 09 Mar 2023 | 80.50 | 82.00 | 79.00 | 80.50 | 80.50 | 17,669 |
| 08 Mar 2023 | 80.50 | 82.00 | 79.11 | 80.50 | 80.50 | 39,777 |
| 07 Mar 2023 | 80.50 | 82.00 | 79.11 | 82.00 | 82.00 | 93,101 |
| 06 Mar 2023 | 82.50 | 84.21 | 78.00 | 80.50 | 80.50 | 41,647 |
| 03 Mar 2023 | 80.50 | 84.00 | 78.00 | 82.50 | 82.50 | 128,335 |
| 02 Mar 2023 | 81.50 | 83.00 | 78.56 | 80.50 | 80.50 | 37,819 |
| 01 Mar 2023 | 82.50 | 85.00 | 78.00 | 80.50 | 80.50 | 158,819 |
| 28 Feb 2023 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 27,092 |
| 27 Feb 2023 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 95,105 |
| 24 Feb 2023 | 82.50 | 85.00 | 83.11 | 82.50 | 82.50 | 68,361 |
| 23 Feb 2023 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 146,369 |
| 22 Feb 2023 | 83.50 | 85.00 | 80.00 | 82.50 | 82.50 | 231,906 |
| 21 Feb 2023 | 82.50 | 85.00 | 77.55 | 83.50 | 83.50 | 552,671 |
| 20 Feb 2023 | 92.50 | 92.00 | 87.00 | 88.00 | 88.00 | 121,778 |
| 17 Feb 2023 | 92.50 | 93.70 | 90.00 | 92.50 | 92.50 | 33,011 |
| 16 Feb 2023 | 96.00 | 97.00 | 90.00 | 92.50 | 92.50 | 27,505 |
| 15 Feb 2023 | 97.50 | 98.06 | 95.00 | 95.50 | 95.50 | 11,022 |
| 14 Feb 2023 | 99.50 | 100.00 | 95.00 | 97.50 | 97.50 | 144,617 |
| 13 Feb 2023 | 98.50 | 104.00 | 96.10 | 99.50 | 99.50 | 22,987 |
| 10 Feb 2023 | 98.50 | 99.00 | 98.88 | 98.50 | 98.50 | 1,128 |
| 09 Feb 2023 | 100.50 | 102.00 | 95.00 | 98.50 | 98.50 | 36,247 |
| 08 Feb 2023 | 100.50 | 104.00 | 98.00 | 100.50 | 100.50 | 104,822 |
| 07 Feb 2023 | 96.00 | 103.49 | 98.00 | 102.00 | 102.00 | 170,923 |
| 06 Feb 2023 | 91.50 | 98.90 | 94.90 | 96.00 | 96.00 | 82,751 |
| 03 Feb 2023 | 91.50 | 95.00 | 90.00 | 92.50 | 92.50 | 71,973 |
| 02 Feb 2023 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 37,744 |
| 01 Feb 2023 | 91.50 | 95.00 | 91.25 | 92.50 | 92.50 | 7,406 |
| 31 Jan 2023 | 92.50 | 94.00 | 90.00 | 92.50 | 92.50 | 26,467 |
| 30 Jan 2023 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 17,412 |
| 27 Jan 2023 | 92.50 | 95.00 | 85.20 | 92.50 | 92.50 | 68,820 |
| 26 Jan 2023 | 94.50 | 97.00 | 90.14 | 92.50 | 92.50 | 31,046 |
| 25 Jan 2023 | 94.50 | 97.00 | 92.25 | 94.50 | 94.50 | 36,362 |
| 24 Jan 2023 | 94.00 | 97.00 | 93.55 | 94.50 | 94.50 | 364,051 |
| 23 Jan 2023 | 92.50 | 96.00 | 90.00 | 94.00 | 94.00 | 78,534 |
| 20 Jan 2023 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 20,481 |
| 19 Jan 2023 | 92.50 | 97.00 | 90.00 | 92.50 | 92.50 | 150,893 |
| 18 Jan 2023 | 88.50 | 95.00 | 86.20 | 92.50 | 92.50 | 200,760 |
| 17 Jan 2023 | 87.50 | 90.00 | 85.00 | 88.50 | 88.50 | 27,872 |
| 16 Jan 2023 | 83.50 | 90.00 | 83.00 | 87.50 | 87.50 | 68,501 |
| 13 Jan 2023 | 77.50 | 86.25 | 79.00 | 85.00 | 85.00 | 173,736 |
| 12 Jan 2023 | 75.50 | 80.00 | 75.00 | 77.50 | 77.50 | 346,096 |
| 11 Jan 2023 | 75.50 | 78.00 | 71.00 | 75.50 | 75.50 | 367,172 |
| 10 Jan 2023 | 75.50 | 78.00 | 73.00 | 75.50 | 75.50 | 72,780 |
| 09 Jan 2023 | 75.50 | 80.00 | 73.00 | 75.50 | 75.50 | 137,958 |
| 06 Jan 2023 | 75.50 | 78.00 | 73.00 | 75.00 | 75.00 | 55,286 |
| 05 Jan 2023 | 75.50 | 78.00 | 73.70 | 75.50 | 75.50 | 152,486 |
| 04 Jan 2023 | 75.00 | 78.00 | 73.51 | 75.50 | 75.50 | 22,811 |
| 03 Jan 2023 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 1,320,243 |
| 30 Dec 2022 | 75.00 | 75.50 | 73.02 | 75.00 | 75.00 | 61,796 |
| 29 Dec 2022 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 13,376 |
| 28 Dec 2022 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 30,774 |
| 23 Dec 2022 | 75.00 | 75.74 | 73.10 | 75.00 | 75.00 | 106,887 |
| 22 Dec 2022 | 75.00 | 77.20 | 73.00 | 77.20 | 77.20 | 66,929 |
| 21 Dec 2022 | 77.50 | 80.00 | 74.00 | 75.00 | 75.00 | 152,712 |
| 20 Dec 2022 | 77.50 | 80.00 | 75.49 | 77.50 | 77.50 | 91,439 |
| 19 Dec 2022 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 96,697 |
| 16 Dec 2022 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 316,309 |
| 15 Dec 2022 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 14,260 |
| 14 Dec 2022 | 77.50 | 80.00 | 76.50 | 77.50 | 77.50 | 1,342,436 |
| 13 Dec 2022 | 77.50 | 80.00 | 75.75 | 77.50 | 77.50 | 125,638 |
| 12 Dec 2022 | 77.00 | 80.00 | 74.10 | 80.00 | 80.00 | 636,913 |
| 09 Dec 2022 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | 306,856 |
| 08 Dec 2022 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 64,452 |
| 07 Dec 2022 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 32,435 |
| 06 Dec 2022 | 90.00 | 92.00 | 88.70 | 90.00 | 90.00 | 294 |
| 05 Dec 2022 | 90.00 | 92.00 | 89.50 | 90.00 | 90.00 | 47,148 |
| 02 Dec 2022 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | 2,929 |
| 01 Dec 2022 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 75,566 |
| 30 Nov 2022 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 19,697 |
| 29 Nov 2022 | 91.00 | 94.00 | 89.68 | 90.00 | 90.00 | 6,104 |
| 28 Nov 2022 | 91.00 | 94.00 | 88.00 | 91.00 | 91.00 | 15,530 |
| 25 Nov 2022 | 91.00 | 94.00 | 89.10 | 91.00 | 91.00 | 15,585 |
| 24 Nov 2022 | 91.00 | 94.00 | 88.00 | 91.00 | 91.00 | 70,804 |
| 23 Nov 2022 | 91.00 | 94.00 | 88.25 | 91.00 | 91.00 | 39,280 |
| 22 Nov 2022 | 91.00 | 94.00 | 89.32 | 91.00 | 91.00 | 8,886 |
| 21 Nov 2022 | 91.00 | 94.00 | 88.00 | 91.00 | 91.00 | 46,145 |
| 18 Nov 2022 | 91.00 | 94.00 | 90.13 | 91.00 | 91.00 | 8,263 |
| 17 Nov 2022 | 91.50 | 94.00 | 88.00 | 91.00 | 91.00 | 29,903 |
| 16 Nov 2022 | 91.50 | 94.00 | 89.00 | 91.50 | 91.50 | 10,673 |
| 15 Nov 2022 | 91.00 | 94.00 | 88.51 | 91.50 | 91.50 | 95,136 |
| 14 Nov 2022 | 91.00 | 94.00 | 89.55 | 93.40 | 93.40 | 69,312 |
| 11 Nov 2022 | 90.00 | 94.00 | 87.51 | 91.00 | 91.00 | 87,655 |
| 10 Nov 2022 | 90.00 | 93.00 | 87.30 | 90.00 | 90.00 | 36,910 |
| 09 Nov 2022 | 90.00 | 93.00 | 87.00 | 90.00 | 90.00 | 15,544 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
