UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202096.0098.8095.1196.0096.006,097
22 Oct 202096.0099.0092.5096.0096.0037,642
21 Oct 202096.0099.0094.0096.0096.002,689
20 Oct 202094.0098.0093.0096.0096.0016,688
19 Oct 202094.0097.0097.0094.0094.0051
16 Oct 202094.0098.0092.2094.0094.009,409
15 Oct 202094.0094.0094.0094.0094.002,590,000
14 Oct 202094.0096.2592.1094.0094.0010,475
13 Oct 202094.0096.3592.1094.0094.0011,999
12 Oct 202094.0096.4093.6094.0094.0028,325
09 Oct 202094.0098.0093.2094.0094.0012,920
08 Oct 202094.0098.0093.2098.0098.0019,612
07 Oct 202095.0096.4992.0094.0094.00444,070
06 Oct 202095.0096.3092.0095.0095.0052,433
05 Oct 202096.0096.3593.5095.0095.0046,184
02 Oct 202096.0096.3596.3596.0096.005,565
01 Oct 202096.0096.4992.1696.0096.0033,022
30 Sep 202096.0097.9092.0096.0096.0058,068
29 Sep 202083.50100.0087.0096.0096.00102,259
28 Sep 202085.0087.9082.6085.0085.004,248
25 Sep 202085.0087.0082.3185.0085.001,493
24 Sep 202085.0080.3080.2585.0085.00120,000
23 Sep 202085.0087.9082.1085.0085.0020,316
22 Sep 202087.5089.0085.0085.0085.0014,833
21 Sep 202090.0086.5585.1087.5087.5011,771
18 Sep 202090.0088.0087.5590.0090.0033,244
17 Sep 202090.0092.6992.6990.0090.002,925
16 Sep 202090.0093.0089.0090.0090.0030,000
15 Sep 202090.0086.4586.4587.5087.5020
14 Sep 202090.0089.0086.3787.5087.509,095
11 Sep 202090.0086.3786.3787.5087.50465
10 Sep 202090.0090.0086.3087.5087.5016,930
09 Sep 202090.0087.5087.5087.5087.50329
08 Sep 202090.0088.5086.2187.5087.5010,600
07 Sep 202087.0088.5085.9087.5087.5017,190
04 Sep 202087.0087.5085.3087.0087.0072,917
03 Sep 202087.0086.5985.3287.0087.007,333
02 Sep 202087.0086.6585.3287.0087.0013,684
01 Sep 202087.0086.7885.1087.0087.0067,622
28 Aug 202091.5093.6785.3087.0087.0074,590
27 Aug 202091.5088.8887.1588.5088.5014,799
26 Aug 202091.5089.0087.1288.5088.5044,577
25 Aug 202091.5089.1987.0688.5088.5020,313
24 Aug 202091.5089.2587.0688.5088.501,445
21 Aug 202091.5087.0687.0688.5088.5010,700
20 Aug 202091.5089.2789.2788.5088.501,166
19 Aug 202092.0091.0087.0088.5088.5033,226
18 Aug 202093.5095.1889.0091.5091.5086,036
17 Aug 202093.5096.5095.5093.5093.5036,388
14 Aug 202093.5097.0093.2593.5093.50133,706
13 Aug 202093.5095.0093.0093.5093.505,845
12 Aug 202093.5095.0092.6595.0095.0045,823
11 Aug 202093.5097.0092.4193.5093.5030,076
10 Aug 202093.5095.0092.0093.5093.5024,605
07 Aug 202093.5097.0092.0093.5093.5046,227
06 Aug 202090.0097.0087.5193.5093.5019,044
05 Aug 202085.0094.7587.1190.0090.0063,053
04 Aug 202085.0089.9089.9085.0085.00440
03 Aug 202085.0090.0080.5585.0085.004,262
31 Jul 202084.0088.0088.0085.0085.003,500
30 Jul 202084.0084.0084.0084.0084.00-
29 Jul 202081.5088.0082.3384.0084.0083,078
28 Jul 202082.5082.4875.0081.5081.50280,111
27 Jul 202086.5090.0080.5082.5082.5039,069
24 Jul 202089.0089.0084.7586.5086.5052,860
23 Jul 202089.0092.0091.9589.0089.004,523
22 Jul 202089.0092.2086.8589.0089.0017,277
21 Jul 202089.0087.0086.7589.0089.0039,409
20 Jul 202087.5093.0086.5089.0089.008,423
17 Jul 202087.5092.0084.8387.5087.50207,879
16 Jul 202091.5092.5085.0087.5087.5080,818
15 Jul 202094.0092.5490.0092.5092.5010,516
14 Jul 202094.0092.8088.0094.0094.0018,739
13 Jul 202094.0093.8990.0094.0094.0018,500
10 Jul 202096.0095.3090.0094.0094.0019,453
09 Jul 202096.0096.0092.0096.0096.0029,212
08 Jul 202087.5097.0090.0096.0096.00116,458
07 Jul 202093.5094.1890.1193.5093.5030,060
06 Jul 202094.5094.4990.1093.5093.50150,606
03 Jul 202094.5094.9092.0094.5094.506,650
02 Jul 202097.5096.4895.0094.5094.5023,280
01 Jul 202099.0098.4993.0097.5097.5025,593
30 Jun 202093.50102.0095.0099.0099.0074,094
29 Jun 202088.5092.0088.3193.5093.5039,635
26 Jun 202088.5092.0092.0088.5088.506,767
25 Jun 202088.5092.0085.0088.5088.5039,655
24 Jun 202096.0096.4086.5088.5088.50181,554
23 Jun 202096.0096.4990.2596.0096.00258,350
22 Jun 202096.0095.8992.0096.0096.0015,454
19 Jun 202096.00100.0092.0096.0096.0092,481
18 Jun 202096.0099.4092.0096.0096.0047,240
17 Jun 202096.0099.4092.0096.0096.0052,820
16 Jun 202096.0099.8094.0096.0096.0061,661
15 Jun 202093.0096.6093.0096.0096.0019,650
12 Jun 202097.5096.8994.5196.5096.5018,836
11 Jun 202097.5094.5194.5196.5096.501,885
10 Jun 202097.5097.9093.0096.5096.5011,008
09 Jun 202097.5097.9094.5196.5096.5030,800
08 Jun 202097.5097.9593.0096.5096.5059,533
05 Jun 202096.5098.0094.5996.5096.5022,018
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...