Springfield Properties Plc (SPR.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
133.500.00 (0.00%)
At close: 5:05PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 135.00 | 133.38 | 130.00 | 133.50 | 133.50 | 104,540 |
| 21 Jan 2021 | 135.00 | 133.38 | 130.00 | 133.50 | 133.50 | 91,338 |
| 20 Jan 2021 | 135.00 | 133.49 | 130.00 | 133.50 | 133.50 | 20,528 |
| 19 Jan 2021 | 135.00 | 134.00 | 130.00 | 133.50 | 133.50 | 95,456 |
| 18 Jan 2021 | 133.50 | 134.49 | 130.00 | 133.50 | 133.50 | 118,517 |
| 15 Jan 2021 | 133.50 | 134.68 | 130.00 | 133.50 | 133.50 | 136,449 |
| 14 Jan 2021 | 135.00 | 135.00 | 131.75 | 133.50 | 133.50 | 14,732 |
| 13 Jan 2021 | 135.00 | 135.00 | 130.00 | 133.50 | 133.50 | 294,113 |
| 12 Jan 2021 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 5,451 |
| 11 Jan 2021 | 135.00 | 137.00 | 132.00 | 133.50 | 133.50 | 6,368 |
| 08 Jan 2021 | 134.00 | 135.60 | 130.00 | 133.50 | 133.50 | 104,950 |
| 07 Jan 2021 | 134.00 | 137.00 | 130.00 | 133.50 | 133.50 | 90,199 |
| 06 Jan 2021 | 135.00 | 135.60 | 130.14 | 131.00 | 131.00 | 27,406 |
| 05 Jan 2021 | 135.00 | 137.00 | 131.00 | 133.50 | 133.50 | 17,249 |
| 04 Jan 2021 | 137.50 | 140.00 | 130.00 | 135.00 | 135.00 | 201,702 |
| 31 Dec 2020 | 130.00 | 140.00 | 135.00 | 135.00 | 135.00 | 17,380 |
| 30 Dec 2020 | 130.00 | 137.00 | 130.00 | 130.00 | 130.00 | 6,907 |
| 29 Dec 2020 | 127.50 | 130.00 | 125.00 | 130.00 | 130.00 | 70,354 |
| 24 Dec 2020 | 120.00 | 130.00 | 120.00 | 130.00 | 130.00 | 55,903 |
| 23 Dec 2020 | 120.00 | 124.80 | 120.00 | 120.00 | 120.00 | 8,283 |
| 22 Dec 2020 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 64,482 |
| 21 Dec 2020 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 31,319 |
| 18 Dec 2020 | 120.00 | 124.24 | 119.10 | 120.00 | 120.00 | 44,181 |
| 17 Dec 2020 | 120.00 | 123.40 | 118.65 | 120.00 | 120.00 | 13,441 |
| 16 Dec 2020 | 120.00 | 124.00 | 118.50 | 120.00 | 120.00 | 36,034 |
| 15 Dec 2020 | 120.00 | 124.80 | 116.00 | 120.00 | 120.00 | 38,079 |
| 14 Dec 2020 | 116.00 | 117.80 | 113.50 | 116.00 | 116.00 | 3,641 |
| 11 Dec 2020 | 116.00 | 118.00 | 112.00 | 116.00 | 116.00 | 95,046 |
| 10 Dec 2020 | 116.00 | 117.40 | 116.00 | 116.00 | 116.00 | 38,678 |
| 09 Dec 2020 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 82,407 |
| 08 Dec 2020 | 116.00 | 120.00 | 114.00 | 120.00 | 120.00 | 17,374 |
| 07 Dec 2020 | 116.00 | 119.50 | 116.64 | 116.00 | 116.00 | 28,726 |
| 04 Dec 2020 | 116.00 | 119.50 | 119.50 | 116.00 | 116.00 | 5,545 |
| 03 Dec 2020 | 116.00 | 119.50 | 116.64 | 116.00 | 116.00 | 8,199 |
| 02 Dec 2020 | 116.00 | 120.00 | 106.00 | 116.00 | 116.00 | 210,492 |
| 01 Dec 2020 | 116.00 | 125.00 | 116.40 | 116.00 | 116.00 | 22,800 |
| 30 Nov 2020 | 113.50 | 120.00 | 114.00 | 116.00 | 116.00 | 39,152 |
| 27 Nov 2020 | 110.00 | 114.00 | 112.40 | 114.00 | 114.00 | 4,505 |
| 26 Nov 2020 | 110.00 | 108.55 | 108.55 | 110.00 | 110.00 | 5,000 |
| 25 Nov 2020 | 110.00 | 112.40 | 108.10 | 110.00 | 110.00 | 14,499 |
| 24 Nov 2020 | 110.00 | 115.00 | 105.00 | 105.00 | 105.00 | 13,070 |
| 23 Nov 2020 | 110.00 | 111.00 | 105.00 | 110.00 | 110.00 | 26,518 |
| 20 Nov 2020 | 111.50 | 111.90 | 108.00 | 110.00 | 110.00 | 24,719 |
| 19 Nov 2020 | 111.50 | 112.49 | 107.89 | 111.50 | 111.50 | 316,980 |
| 18 Nov 2020 | 112.50 | 118.00 | 108.10 | 111.50 | 111.50 | 33,295 |
| 17 Nov 2020 | 106.00 | 112.00 | 105.00 | 112.50 | 112.50 | 55,168 |
| 16 Nov 2020 | 106.00 | 110.00 | 104.64 | 106.00 | 106.00 | 37,499 |
| 13 Nov 2020 | 106.00 | 109.90 | 109.90 | 106.00 | 106.00 | 1,360 |
| 12 Nov 2020 | 103.50 | 109.90 | 107.00 | 106.00 | 106.00 | 8,020 |
| 12 Nov 2020 | 2 Dividend | |||||
| 11 Nov 2020 | 102.50 | 107.00 | 100.00 | 103.50 | 101.50 | 27,637 |
| 10 Nov 2020 | 102.50 | 104.90 | 100.00 | 102.50 | 100.52 | 47,857 |
| 09 Nov 2020 | 97.00 | 105.00 | 100.00 | 102.50 | 100.52 | 45,882 |
| 06 Nov 2020 | 97.00 | 97.00 | 97.00 | 97.00 | 95.13 | - |
| 05 Nov 2020 | 97.00 | 100.90 | 96.35 | 97.00 | 95.13 | 8,404 |
| 04 Nov 2020 | 97.00 | 96.33 | 96.33 | 97.00 | 95.13 | 13,100 |
| 03 Nov 2020 | 97.00 | 96.30 | 96.30 | 97.00 | 95.13 | 631 |
| 02 Nov 2020 | 97.00 | 101.00 | 96.20 | 97.00 | 95.13 | 138,550 |
| 30 Oct 2020 | 97.00 | 101.00 | 95.40 | 97.00 | 95.13 | 1,471,623 |
| 29 Oct 2020 | 97.00 | 96.00 | 95.00 | 96.00 | 94.14 | 13,232 |
| 28 Oct 2020 | 97.00 | 101.68 | 95.00 | 97.00 | 95.13 | 6,380 |
| 27 Oct 2020 | 97.00 | 101.70 | 96.00 | 97.00 | 95.13 | 12,501 |
| 26 Oct 2020 | 96.00 | 99.90 | 95.10 | 97.00 | 95.13 | 72,690 |
| 23 Oct 2020 | 96.00 | 98.80 | 95.11 | 96.00 | 94.14 | 6,097 |
| 22 Oct 2020 | 96.00 | 99.00 | 92.50 | 96.00 | 94.14 | 37,642 |
| 21 Oct 2020 | 96.00 | 99.00 | 94.00 | 96.00 | 94.14 | 2,689 |
| 20 Oct 2020 | 94.00 | 98.00 | 93.00 | 96.00 | 94.14 | 16,688 |
| 19 Oct 2020 | 94.00 | 97.00 | 97.00 | 94.00 | 92.18 | 51 |
| 16 Oct 2020 | 94.00 | 98.00 | 92.20 | 94.00 | 92.18 | 9,409 |
| 15 Oct 2020 | 94.00 | 94.00 | 94.00 | 94.00 | 92.18 | 2,590,000 |
| 14 Oct 2020 | 94.00 | 96.25 | 92.10 | 94.00 | 92.18 | 10,475 |
| 13 Oct 2020 | 94.00 | 96.35 | 92.10 | 94.00 | 92.18 | 11,999 |
| 12 Oct 2020 | 94.00 | 96.40 | 93.60 | 94.00 | 92.18 | 28,325 |
| 09 Oct 2020 | 94.00 | 98.00 | 93.20 | 94.00 | 92.18 | 12,920 |
| 08 Oct 2020 | 94.00 | 98.00 | 93.20 | 98.00 | 96.11 | 19,612 |
| 07 Oct 2020 | 95.00 | 96.49 | 92.00 | 94.00 | 92.18 | 444,070 |
| 06 Oct 2020 | 95.00 | 96.30 | 92.00 | 95.00 | 93.16 | 52,433 |
| 05 Oct 2020 | 96.00 | 96.35 | 93.50 | 95.00 | 93.16 | 46,184 |
| 02 Oct 2020 | 96.00 | 96.35 | 96.35 | 96.00 | 94.14 | 5,565 |
| 01 Oct 2020 | 96.00 | 96.49 | 92.16 | 96.00 | 94.14 | 33,022 |
| 30 Sep 2020 | 96.00 | 97.90 | 92.00 | 96.00 | 94.14 | 58,068 |
| 29 Sep 2020 | 83.50 | 100.00 | 87.00 | 96.00 | 94.14 | 102,259 |
| 28 Sep 2020 | 85.00 | 87.90 | 82.60 | 85.00 | 83.36 | 4,248 |
| 25 Sep 2020 | 85.00 | 87.00 | 82.31 | 85.00 | 83.36 | 1,493 |
| 24 Sep 2020 | 85.00 | 80.30 | 80.25 | 85.00 | 83.36 | 120,000 |
| 23 Sep 2020 | 85.00 | 87.90 | 82.10 | 85.00 | 83.36 | 20,316 |
| 22 Sep 2020 | 87.50 | 89.00 | 85.00 | 85.00 | 83.36 | 14,833 |
| 21 Sep 2020 | 90.00 | 86.55 | 85.10 | 87.50 | 85.81 | 11,771 |
| 18 Sep 2020 | 90.00 | 88.00 | 87.55 | 90.00 | 88.26 | 33,244 |
| 17 Sep 2020 | 90.00 | 92.69 | 92.69 | 90.00 | 88.26 | 2,925 |
| 16 Sep 2020 | 90.00 | 93.00 | 89.00 | 90.00 | 88.26 | 30,000 |
| 15 Sep 2020 | 90.00 | 86.45 | 86.45 | 87.50 | 85.81 | 20 |
| 14 Sep 2020 | 90.00 | 89.00 | 86.37 | 87.50 | 85.81 | 9,095 |
| 11 Sep 2020 | 90.00 | 86.37 | 86.37 | 87.50 | 85.81 | 465 |
| 10 Sep 2020 | 90.00 | 90.00 | 86.30 | 87.50 | 85.81 | 16,930 |
| 09 Sep 2020 | 90.00 | 87.50 | 87.50 | 87.50 | 85.81 | 329 |
| 08 Sep 2020 | 90.00 | 88.50 | 86.21 | 87.50 | 85.81 | 10,600 |
| 07 Sep 2020 | 87.00 | 88.50 | 85.90 | 87.50 | 85.81 | 17,190 |
| 04 Sep 2020 | 87.00 | 87.50 | 85.30 | 87.00 | 85.32 | 72,917 |
| 03 Sep 2020 | 87.00 | 86.59 | 85.32 | 87.00 | 85.32 | 7,333 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
