UK markets closed
NIKKEI 225
23,516.59+42.29(+0.18%)HANG SENG
24,918.78+132.68(+0.54%)CRUDE OIL
39.02-0.83(-2.08%)
Springfield Properties Plc (SPR.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
96.000.00 (0.00%)
At close: 1:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Oct 2020 | 96.00 | 98.80 | 95.11 | 96.00 | 96.00 | 6,097 |
| 22 Oct 2020 | 96.00 | 99.00 | 92.50 | 96.00 | 96.00 | 37,642 |
| 21 Oct 2020 | 96.00 | 99.00 | 94.00 | 96.00 | 96.00 | 2,689 |
| 20 Oct 2020 | 94.00 | 98.00 | 93.00 | 96.00 | 96.00 | 16,688 |
| 19 Oct 2020 | 94.00 | 97.00 | 97.00 | 94.00 | 94.00 | 51 |
| 16 Oct 2020 | 94.00 | 98.00 | 92.20 | 94.00 | 94.00 | 9,409 |
| 15 Oct 2020 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2,590,000 |
| 14 Oct 2020 | 94.00 | 96.25 | 92.10 | 94.00 | 94.00 | 10,475 |
| 13 Oct 2020 | 94.00 | 96.35 | 92.10 | 94.00 | 94.00 | 11,999 |
| 12 Oct 2020 | 94.00 | 96.40 | 93.60 | 94.00 | 94.00 | 28,325 |
| 09 Oct 2020 | 94.00 | 98.00 | 93.20 | 94.00 | 94.00 | 12,920 |
| 08 Oct 2020 | 94.00 | 98.00 | 93.20 | 98.00 | 98.00 | 19,612 |
| 07 Oct 2020 | 95.00 | 96.49 | 92.00 | 94.00 | 94.00 | 444,070 |
| 06 Oct 2020 | 95.00 | 96.30 | 92.00 | 95.00 | 95.00 | 52,433 |
| 05 Oct 2020 | 96.00 | 96.35 | 93.50 | 95.00 | 95.00 | 46,184 |
| 02 Oct 2020 | 96.00 | 96.35 | 96.35 | 96.00 | 96.00 | 5,565 |
| 01 Oct 2020 | 96.00 | 96.49 | 92.16 | 96.00 | 96.00 | 33,022 |
| 30 Sep 2020 | 96.00 | 97.90 | 92.00 | 96.00 | 96.00 | 58,068 |
| 29 Sep 2020 | 83.50 | 100.00 | 87.00 | 96.00 | 96.00 | 102,259 |
| 28 Sep 2020 | 85.00 | 87.90 | 82.60 | 85.00 | 85.00 | 4,248 |
| 25 Sep 2020 | 85.00 | 87.00 | 82.31 | 85.00 | 85.00 | 1,493 |
| 24 Sep 2020 | 85.00 | 80.30 | 80.25 | 85.00 | 85.00 | 120,000 |
| 23 Sep 2020 | 85.00 | 87.90 | 82.10 | 85.00 | 85.00 | 20,316 |
| 22 Sep 2020 | 87.50 | 89.00 | 85.00 | 85.00 | 85.00 | 14,833 |
| 21 Sep 2020 | 90.00 | 86.55 | 85.10 | 87.50 | 87.50 | 11,771 |
| 18 Sep 2020 | 90.00 | 88.00 | 87.55 | 90.00 | 90.00 | 33,244 |
| 17 Sep 2020 | 90.00 | 92.69 | 92.69 | 90.00 | 90.00 | 2,925 |
| 16 Sep 2020 | 90.00 | 93.00 | 89.00 | 90.00 | 90.00 | 30,000 |
| 15 Sep 2020 | 90.00 | 86.45 | 86.45 | 87.50 | 87.50 | 20 |
| 14 Sep 2020 | 90.00 | 89.00 | 86.37 | 87.50 | 87.50 | 9,095 |
| 11 Sep 2020 | 90.00 | 86.37 | 86.37 | 87.50 | 87.50 | 465 |
| 10 Sep 2020 | 90.00 | 90.00 | 86.30 | 87.50 | 87.50 | 16,930 |
| 09 Sep 2020 | 90.00 | 87.50 | 87.50 | 87.50 | 87.50 | 329 |
| 08 Sep 2020 | 90.00 | 88.50 | 86.21 | 87.50 | 87.50 | 10,600 |
| 07 Sep 2020 | 87.00 | 88.50 | 85.90 | 87.50 | 87.50 | 17,190 |
| 04 Sep 2020 | 87.00 | 87.50 | 85.30 | 87.00 | 87.00 | 72,917 |
| 03 Sep 2020 | 87.00 | 86.59 | 85.32 | 87.00 | 87.00 | 7,333 |
| 02 Sep 2020 | 87.00 | 86.65 | 85.32 | 87.00 | 87.00 | 13,684 |
| 01 Sep 2020 | 87.00 | 86.78 | 85.10 | 87.00 | 87.00 | 67,622 |
| 28 Aug 2020 | 91.50 | 93.67 | 85.30 | 87.00 | 87.00 | 74,590 |
| 27 Aug 2020 | 91.50 | 88.88 | 87.15 | 88.50 | 88.50 | 14,799 |
| 26 Aug 2020 | 91.50 | 89.00 | 87.12 | 88.50 | 88.50 | 44,577 |
| 25 Aug 2020 | 91.50 | 89.19 | 87.06 | 88.50 | 88.50 | 20,313 |
| 24 Aug 2020 | 91.50 | 89.25 | 87.06 | 88.50 | 88.50 | 1,445 |
| 21 Aug 2020 | 91.50 | 87.06 | 87.06 | 88.50 | 88.50 | 10,700 |
| 20 Aug 2020 | 91.50 | 89.27 | 89.27 | 88.50 | 88.50 | 1,166 |
| 19 Aug 2020 | 92.00 | 91.00 | 87.00 | 88.50 | 88.50 | 33,226 |
| 18 Aug 2020 | 93.50 | 95.18 | 89.00 | 91.50 | 91.50 | 86,036 |
| 17 Aug 2020 | 93.50 | 96.50 | 95.50 | 93.50 | 93.50 | 36,388 |
| 14 Aug 2020 | 93.50 | 97.00 | 93.25 | 93.50 | 93.50 | 133,706 |
| 13 Aug 2020 | 93.50 | 95.00 | 93.00 | 93.50 | 93.50 | 5,845 |
| 12 Aug 2020 | 93.50 | 95.00 | 92.65 | 95.00 | 95.00 | 45,823 |
| 11 Aug 2020 | 93.50 | 97.00 | 92.41 | 93.50 | 93.50 | 30,076 |
| 10 Aug 2020 | 93.50 | 95.00 | 92.00 | 93.50 | 93.50 | 24,605 |
| 07 Aug 2020 | 93.50 | 97.00 | 92.00 | 93.50 | 93.50 | 46,227 |
| 06 Aug 2020 | 90.00 | 97.00 | 87.51 | 93.50 | 93.50 | 19,044 |
| 05 Aug 2020 | 85.00 | 94.75 | 87.11 | 90.00 | 90.00 | 63,053 |
| 04 Aug 2020 | 85.00 | 89.90 | 89.90 | 85.00 | 85.00 | 440 |
| 03 Aug 2020 | 85.00 | 90.00 | 80.55 | 85.00 | 85.00 | 4,262 |
| 31 Jul 2020 | 84.00 | 88.00 | 88.00 | 85.00 | 85.00 | 3,500 |
| 30 Jul 2020 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 29 Jul 2020 | 81.50 | 88.00 | 82.33 | 84.00 | 84.00 | 83,078 |
| 28 Jul 2020 | 82.50 | 82.48 | 75.00 | 81.50 | 81.50 | 280,111 |
| 27 Jul 2020 | 86.50 | 90.00 | 80.50 | 82.50 | 82.50 | 39,069 |
| 24 Jul 2020 | 89.00 | 89.00 | 84.75 | 86.50 | 86.50 | 52,860 |
| 23 Jul 2020 | 89.00 | 92.00 | 91.95 | 89.00 | 89.00 | 4,523 |
| 22 Jul 2020 | 89.00 | 92.20 | 86.85 | 89.00 | 89.00 | 17,277 |
| 21 Jul 2020 | 89.00 | 87.00 | 86.75 | 89.00 | 89.00 | 39,409 |
| 20 Jul 2020 | 87.50 | 93.00 | 86.50 | 89.00 | 89.00 | 8,423 |
| 17 Jul 2020 | 87.50 | 92.00 | 84.83 | 87.50 | 87.50 | 207,879 |
| 16 Jul 2020 | 91.50 | 92.50 | 85.00 | 87.50 | 87.50 | 80,818 |
| 15 Jul 2020 | 94.00 | 92.54 | 90.00 | 92.50 | 92.50 | 10,516 |
| 14 Jul 2020 | 94.00 | 92.80 | 88.00 | 94.00 | 94.00 | 18,739 |
| 13 Jul 2020 | 94.00 | 93.89 | 90.00 | 94.00 | 94.00 | 18,500 |
| 10 Jul 2020 | 96.00 | 95.30 | 90.00 | 94.00 | 94.00 | 19,453 |
| 09 Jul 2020 | 96.00 | 96.00 | 92.00 | 96.00 | 96.00 | 29,212 |
| 08 Jul 2020 | 87.50 | 97.00 | 90.00 | 96.00 | 96.00 | 116,458 |
| 07 Jul 2020 | 93.50 | 94.18 | 90.11 | 93.50 | 93.50 | 30,060 |
| 06 Jul 2020 | 94.50 | 94.49 | 90.10 | 93.50 | 93.50 | 150,606 |
| 03 Jul 2020 | 94.50 | 94.90 | 92.00 | 94.50 | 94.50 | 6,650 |
| 02 Jul 2020 | 97.50 | 96.48 | 95.00 | 94.50 | 94.50 | 23,280 |
| 01 Jul 2020 | 99.00 | 98.49 | 93.00 | 97.50 | 97.50 | 25,593 |
| 30 Jun 2020 | 93.50 | 102.00 | 95.00 | 99.00 | 99.00 | 74,094 |
| 29 Jun 2020 | 88.50 | 92.00 | 88.31 | 93.50 | 93.50 | 39,635 |
| 26 Jun 2020 | 88.50 | 92.00 | 92.00 | 88.50 | 88.50 | 6,767 |
| 25 Jun 2020 | 88.50 | 92.00 | 85.00 | 88.50 | 88.50 | 39,655 |
| 24 Jun 2020 | 96.00 | 96.40 | 86.50 | 88.50 | 88.50 | 181,554 |
| 23 Jun 2020 | 96.00 | 96.49 | 90.25 | 96.00 | 96.00 | 258,350 |
| 22 Jun 2020 | 96.00 | 95.89 | 92.00 | 96.00 | 96.00 | 15,454 |
| 19 Jun 2020 | 96.00 | 100.00 | 92.00 | 96.00 | 96.00 | 92,481 |
| 18 Jun 2020 | 96.00 | 99.40 | 92.00 | 96.00 | 96.00 | 47,240 |
| 17 Jun 2020 | 96.00 | 99.40 | 92.00 | 96.00 | 96.00 | 52,820 |
| 16 Jun 2020 | 96.00 | 99.80 | 94.00 | 96.00 | 96.00 | 61,661 |
| 15 Jun 2020 | 93.00 | 96.60 | 93.00 | 96.00 | 96.00 | 19,650 |
| 12 Jun 2020 | 97.50 | 96.89 | 94.51 | 96.50 | 96.50 | 18,836 |
| 11 Jun 2020 | 97.50 | 94.51 | 94.51 | 96.50 | 96.50 | 1,885 |
| 10 Jun 2020 | 97.50 | 97.90 | 93.00 | 96.50 | 96.50 | 11,008 |
| 09 Jun 2020 | 97.50 | 97.90 | 94.51 | 96.50 | 96.50 | 30,800 |
| 08 Jun 2020 | 97.50 | 97.95 | 93.00 | 96.50 | 96.50 | 59,533 |
| 05 Jun 2020 | 96.50 | 98.00 | 94.59 | 96.50 | 96.50 | 22,018 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
