UK markets open in 3 hours 40 minutes

Springfield Properties Plc (SPR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
52.00-1.00 (-1.89%)
At close: 12:07PM BST
Time period:
05 Oct 2022 - 05 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202353.0053.0050.4552.0052.0076,865
03 Oct 202352.5055.0051.0053.0053.0063,116
02 Oct 202355.0055.2051.1552.5052.50111,370
29 Sept 202355.0055.4053.0055.0055.0019,773
28 Sept 202355.0055.8053.0055.0055.0042,413
27 Sept 202355.0057.0053.0055.0055.0050,983
26 Sept 202353.5057.0053.0055.0055.0078,874
25 Sept 202355.0054.7053.2553.5053.5075,873
22 Sept 202355.5057.0053.2555.0055.0065,433
21 Sept 202355.5056.4054.0055.5055.5077,245
20 Sept 202360.5061.0050.0054.5054.50346,251
19 Sept 202361.0062.0060.0060.5060.5044,095
18 Sept 202362.5063.0060.0061.0061.00123,500
15 Sept 202360.0064.9060.0062.5062.5085,594
14 Sept 202359.5061.5059.5860.0060.0025,996
13 Sept 202359.5060.8559.5559.5059.5017,671
12 Sept 202359.5062.0058.0062.0062.0020,613
11 Sept 202359.5060.9059.3159.5059.5040,404
08 Sept 202359.5060.8559.2559.5059.5011,219
07 Sept 202359.5061.0060.9159.5059.5097
06 Sept 202359.5060.6558.0059.5059.5084,627
05 Sept 202361.0062.0058.0059.5059.5058,040
04 Sept 202360.5062.0060.6361.0061.0039,829
01 Sept 202359.5059.9559.0060.5060.5018,054
31 Aug 202357.5060.5059.0059.5059.5039,214
30 Aug 202357.5059.0057.0557.5057.507,162
29 Aug 202356.0059.4755.0057.5057.5039,753
25 Aug 202355.5057.5855.9556.0056.0092,255
24 Aug 202355.5056.0055.0055.5055.50107,221
23 Aug 202355.5056.0054.9455.5055.50296,384
22 Aug 202357.0057.0054.9455.5055.50809,131
21 Aug 202357.5058.0056.0057.0057.0040,702
18 Aug 202357.5058.0057.0557.5057.5049,672
17 Aug 202357.5058.0057.0057.5057.50123,287
16 Aug 202358.5059.0056.9457.5057.501,139,398
15 Aug 202359.5060.0058.0058.6058.60283,055
14 Aug 202358.5060.0058.0059.5059.50100,757
11 Aug 202360.5061.0058.3058.5058.50703,785
10 Aug 202360.5061.0060.0260.5060.501,232,767
09 Aug 202363.5064.0059.5060.5060.501,613,755
08 Aug 202367.5068.0063.0063.5063.50113,913
07 Aug 202367.5069.0066.0067.5067.5012,048
04 Aug 202367.5068.4566.0067.5067.5058,941
03 Aug 202367.5069.0066.5067.5067.5010,607
02 Aug 202370.0070.0067.3067.5067.5062,148
01 Aug 202370.0071.0070.0370.0070.003,289
31 Jul 202370.0071.0069.3670.0070.0037,979
28 Jul 202370.0071.0069.0070.0070.00151,173
27 Jul 202370.0071.0069.7270.0070.0087,907
26 Jul 202370.0070.6569.0070.0070.0072,355
25 Jul 202370.0071.0069.6470.0070.00285,416
24 Jul 202370.0071.0069.0070.0070.00200,601
21 Jul 202370.0071.0069.0070.0070.00109,791
20 Jul 202369.0070.9468.1070.0070.00185,061
19 Jul 202364.0069.0064.0069.0069.003,082,003
18 Jul 202364.0066.0063.1064.5064.5057,878
17 Jul 202364.0065.0063.3764.0064.0039,288
14 Jul 202364.0065.0063.0064.0064.0026,293
13 Jul 202364.0064.3063.3764.0064.006,279
12 Jul 202364.0064.7563.0064.0064.0042,006
11 Jul 202364.5065.0063.3564.0064.0023,267
10 Jul 202366.5067.0063.3364.5064.5017,918
07 Jul 202367.5068.0065.2566.5066.5081,041
06 Jul 202367.5069.0064.0067.5067.5087,899
05 Jul 202369.0069.0066.0067.5067.5087,318
04 Jul 202369.0070.0068.0068.5068.5013,904
03 Jul 202369.0068.9068.0069.0069.00344,496
30 Jun 202370.0071.0068.0069.0069.00268,036
29 Jun 202370.5069.8868.0070.0070.006,620
28 Jun 202373.5075.0070.0070.0070.0031,390
27 Jun 202375.0077.0071.0073.5073.5036,736
26 Jun 202375.0077.0073.0075.0075.008,303
23 Jun 202375.0077.0073.0875.0075.006,456
22 Jun 202375.0077.0073.0875.0075.00926
21 Jun 202376.0077.0073.0075.0075.0033,786
20 Jun 202379.5080.0074.0076.0076.0097,156
19 Jun 202382.0083.0078.0079.5079.5032,693
16 Jun 202382.0084.0080.0081.5081.5013,013
15 Jun 202382.5082.9081.0082.5082.506,722
14 Jun 202382.5084.0081.0682.5082.506,005
13 Jun 202382.5084.0082.5082.5082.5082,825
12 Jun 202383.0085.0082.3582.5082.5031,175
09 Jun 202383.0085.0081.0883.0083.004,352
08 Jun 202383.0085.0081.0083.0083.007,074
07 Jun 202383.0085.0081.0083.0083.001,330
06 Jun 202383.5085.0081.0883.0083.0013,606
05 Jun 202385.0086.0082.0683.5083.5022,660
02 Jun 202385.0086.0085.0085.0085.00274,021
01 Jun 202387.0089.0084.2085.5085.5019,888
31 May 202387.0089.0085.0087.0087.00366
30 May 202387.0089.0085.0087.0087.0014,841
26 May 202386.0089.0086.2587.0087.0050,919
25 May 202388.0089.4485.0086.0086.0041,997
24 May 202388.5091.0086.1888.0088.008,491
23 May 202388.0091.0085.0088.0088.0053,902
22 May 202388.5091.0087.5088.0088.0035,540
19 May 202388.0091.0085.0088.0088.007,519
18 May 202388.5090.8887.6188.0088.003,150
17 May 202388.0091.0085.0088.0088.002,310
16 May 202387.5091.0087.1188.0088.006,732
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...