UK markets open in 6 hours 12 minutes

Springfield Properties Plc (SPR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
165.000.00 (0.00%)
At close: 3:39PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021166.00165.00162.55165.00165.0019,977
17 Jun 2021166.00165.00162.55165.00165.0013,643
16 Jun 2021166.00165.20161.00165.00165.0049,880
15 Jun 2021166.00167.75162.66165.00165.0095,199
14 Jun 2021168.00168.24162.50165.00165.0086,166
11 Jun 2021167.00172.00164.00166.00166.0065,191
10 Jun 2021167.00170.00164.51165.00165.0047,069
09 Jun 2021167.00168.24164.00167.00167.00128,719
08 Jun 2021170.00175.00162.25167.00167.0098,136
07 Jun 2021167.50175.00165.10170.00170.00411,872
04 Jun 2021160.00169.75156.50167.50167.50996,318
03 Jun 2021162.50165.00158.00160.00160.00314,691
02 Jun 2021165.00170.00156.00160.00160.00585,546
01 Jun 2021157.50172.00157.55165.00165.00718,659
28 May 2021150.00154.00145.00150.00150.004,456
27 May 2021150.00153.40147.55150.00150.004,762
26 May 2021150.00155.00145.00146.00146.0068,074
25 May 2021150.00155.00148.57150.00150.0026,053
24 May 2021150.00154.00149.75150.00150.0028,534
21 May 2021150.00155.00148.55147.50147.5015,693
20 May 2021150.00150.00148.50147.50147.5010,227
19 May 2021150.00150.00148.11147.50147.5016,834
18 May 2021150.00150.00147.70147.50147.5011,895
17 May 2021150.00155.00148.10147.50147.5026,412
14 May 2021148.50153.89145.00150.00150.009,655
13 May 2021152.50152.40145.00145.00145.0041,018
12 May 2021152.50152.70150.05152.50152.5018,767
11 May 2021154.50153.77150.00152.50152.50156,393
10 May 2021157.00159.00151.35159.00159.0031,743
07 May 2021157.00156.49155.00157.00157.0031,966
06 May 2021157.50158.15155.04157.00157.0021,305
05 May 2021157.50159.75151.00157.50157.50107,970
04 May 2021157.50160.00156.56157.50157.5021,281
30 Apr 2021157.50159.00155.00157.50157.50349,667
29 Apr 2021155.00160.00155.00157.50157.5097,804
28 Apr 2021150.00160.00150.00155.00155.00409,861
27 Apr 2021146.00152.00145.00148.50148.5095,679
26 Apr 2021146.50150.00145.00146.00146.0027,561
23 Apr 2021147.50150.00145.00146.50146.5050,796
22 Apr 2021147.50148.45147.00147.50147.5014,929
21 Apr 2021151.00151.90145.00147.50147.50100,538
20 Apr 2021145.00154.40145.50151.00151.00101,308
19 Apr 2021145.00149.37144.35145.00145.0022,926
16 Apr 2021145.00148.00144.00145.00145.0081,751
15 Apr 2021145.00148.00142.00142.00142.0023,853
14 Apr 2021145.00149.90145.00145.00145.00105,524
13 Apr 2021145.00150.00141.51145.00145.00111,944
12 Apr 2021145.00145.55141.20145.00145.00111,588
09 Apr 2021145.00150.00141.20145.00145.0040,414
08 Apr 2021145.00149.00140.00149.00149.0073,880
07 Apr 2021145.00145.75140.00145.00145.00118,042
06 Apr 2021145.00148.00141.00148.00148.0083,209
01 Apr 2021145.00149.50140.20145.00145.0036,704
31 Mar 2021146.00146.00140.10145.00145.0021,630
30 Mar 2021146.00150.00142.00146.00146.0038,930
29 Mar 2021149.00152.00144.00146.00146.0049,482
26 Mar 2021149.00148.00145.00149.00149.00135,330
25 Mar 2021149.00149.60145.00149.00149.0032,944
24 Mar 2021149.00152.00145.00152.00152.0068,078
23 Mar 2021149.00153.00141.47149.00149.0070,613
22 Mar 2021149.00150.66146.10149.00149.00119,473
19 Mar 2021149.00153.00146.00146.00146.0012,681
18 Mar 2021149.00153.00145.73149.00149.0052,969
17 Mar 2021149.00152.00145.00149.00149.0017,555
16 Mar 2021149.00149.50145.00149.00149.0046,968
15 Mar 2021149.00151.40145.60149.00149.0056,155
12 Mar 2021149.00153.00145.50149.00149.0081,550
11 Mar 2021147.50154.10145.00149.00149.0076,096
10 Mar 2021152.50151.85145.00147.50147.50199,996
09 Mar 2021152.50152.18150.00152.50152.50162,741
08 Mar 2021152.50154.75150.25152.50152.50393,984
05 Mar 2021152.50153.50150.00152.50152.50278,070
04 Mar 2021152.50153.50150.10152.50152.50138,980
04 Mar 20211.3 Dividend
03 Mar 2021155.00155.00149.25152.50151.20143,415
02 Mar 2021150.00155.00145.25152.50151.20246,632
01 Mar 2021150.00155.00145.00150.00148.72554,693
26 Feb 2021157.50165.00134.28165.00163.597,380,879
25 Feb 2021152.50160.00150.00160.00158.64301,489
24 Feb 2021152.50155.00150.00155.00153.6861,362
23 Feb 2021152.50158.00150.00155.00153.68451,822
22 Feb 2021147.50155.00145.00150.00148.72359,157
19 Feb 2021145.00150.00142.55145.00143.7674,702
18 Feb 2021145.00150.00140.00145.00143.7674,749
17 Feb 2021140.00150.00144.00145.00143.76184,548
16 Feb 2021140.00145.00138.11145.00143.7649,401
15 Feb 2021137.50143.00135.10140.00138.8172,791
12 Feb 2021142.50141.95135.00136.00134.84304,626
11 Feb 2021145.00150.00140.00142.50141.2980,017
10 Feb 2021145.50149.00146.00145.50144.2632,109
09 Feb 2021144.00150.00140.00145.50144.26287,414
08 Feb 2021145.00147.00139.65144.50143.27211,410
05 Feb 2021133.50154.55130.00146.00144.76521,451
04 Feb 2021133.50137.00131.38137.00135.838,017
03 Feb 2021133.50131.40130.00133.50132.36587,963
02 Feb 2021133.50131.49130.00133.50132.3610,090
01 Feb 2021133.50131.49130.00133.50132.3611,149
29 Jan 2021133.50133.00130.00133.50132.36332,070
28 Jan 2021135.00133.15130.00133.50132.36908,860
27 Jan 2021135.00133.17130.00133.50132.3636,330
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...