UK markets closed

Springfield Properties Plc (SPR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
82.00+1.00 (+1.23%)
At close: 05:03PM BST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202381.0085.0077.0082.0082.00127,617
30 Mar 202377.5081.0077.7581.0081.0093,832
29 Mar 202376.5080.0076.9577.5077.5035,619
28 Mar 202377.5078.0075.0076.5076.5043,560
27 Mar 202372.5078.0075.0076.5076.50515,581
24 Mar 202372.5075.0072.8172.5072.5090,514
23 Mar 202372.5075.0072.6772.5072.501,957
22 Mar 202373.5075.0072.5172.5072.5014,444
21 Mar 202376.0077.0072.1573.5073.5037,796
20 Mar 202377.5077.0075.0076.0076.008,950
17 Mar 202377.5080.0075.0077.5077.5026,950
16 Mar 202377.0079.0075.0077.5077.5038,980
15 Mar 202377.0079.0075.0077.0077.0012,797
14 Mar 202378.0079.0075.0077.0077.0072,193
13 Mar 202378.0079.0077.0078.0078.0011,407
10 Mar 202380.5080.0577.0078.0078.00157,140
09 Mar 202380.5082.0079.0080.5080.5017,669
08 Mar 202380.5082.0079.1180.5080.5039,777
07 Mar 202380.5082.0079.1182.0082.0093,101
06 Mar 202382.5084.2178.0080.5080.5041,647
03 Mar 202380.5084.0078.0082.5082.50128,335
02 Mar 202381.5083.0078.5680.5080.5037,819
01 Mar 202382.5085.0078.0080.5080.50158,819
28 Feb 202382.5085.0080.0082.5082.5027,092
27 Feb 202382.5085.0080.0082.5082.5095,105
24 Feb 202382.5085.0083.1182.5082.5068,361
23 Feb 202382.5085.0080.0082.5082.50146,369
22 Feb 202383.5085.0080.0082.5082.50231,906
21 Feb 202382.5085.0077.5583.5083.50552,671
20 Feb 202392.5092.0087.0088.0088.00121,778
17 Feb 202392.5093.7090.0092.5092.5033,011
16 Feb 202396.0097.0090.0092.5092.5027,505
15 Feb 202397.5098.0695.0095.5095.5011,022
14 Feb 202399.50100.0095.0097.5097.50144,617
13 Feb 202398.50104.0096.1099.5099.5022,987
10 Feb 202398.5099.0098.8898.5098.501,128
09 Feb 2023100.50102.0095.0098.5098.5036,247
08 Feb 2023100.50104.0098.00100.50100.50104,822
07 Feb 202396.00103.4998.00102.00102.00170,923
06 Feb 202391.5098.9094.9096.0096.0082,751
03 Feb 202391.5095.0090.0092.5092.5071,973
02 Feb 202392.5095.0090.0092.5092.5037,744
01 Feb 202391.5095.0091.2592.5092.507,406
31 Jan 202392.5094.0090.0092.5092.5026,467
30 Jan 202392.5095.0090.0092.5092.5017,412
27 Jan 202392.5095.0085.2092.5092.5068,820
26 Jan 202394.5097.0090.1492.5092.5031,046
25 Jan 202394.5097.0092.2594.5094.5036,362
24 Jan 202394.0097.0093.5594.5094.50364,051
23 Jan 202392.5096.0090.0094.0094.0078,534
20 Jan 202392.5095.0090.0092.5092.5020,481
19 Jan 202392.5097.0090.0092.5092.50150,893
18 Jan 202388.5095.0086.2092.5092.50200,760
17 Jan 202387.5090.0085.0088.5088.5027,872
16 Jan 202383.5090.0083.0087.5087.5068,501
13 Jan 202377.5086.2579.0085.0085.00173,736
12 Jan 202375.5080.0075.0077.5077.50346,096
11 Jan 202375.5078.0071.0075.5075.50367,172
10 Jan 202375.5078.0073.0075.5075.5072,780
09 Jan 202375.5080.0073.0075.5075.50137,958
06 Jan 202375.5078.0073.0075.0075.0055,286
05 Jan 202375.5078.0073.7075.5075.50152,486
04 Jan 202375.0078.0073.5175.5075.5022,811
03 Jan 202375.0077.0073.0075.0075.001,320,243
30 Dec 202275.0075.5073.0275.0075.0061,796
29 Dec 202275.0077.0073.0075.0075.0013,376
28 Dec 202275.0077.0073.0075.0075.0030,774
23 Dec 202275.0075.7473.1075.0075.00106,887
22 Dec 202275.0077.2073.0077.2077.2066,929
21 Dec 202277.5080.0074.0075.0075.00152,712
20 Dec 202277.5080.0075.4977.5077.5091,439
19 Dec 202277.5080.0075.0077.5077.5096,697
16 Dec 202277.5080.0075.0077.5077.50316,309
15 Dec 202277.5080.0075.0077.5077.5014,260
14 Dec 202277.5080.0076.5077.5077.501,342,436
13 Dec 202277.5080.0075.7577.5077.50125,638
12 Dec 202277.0080.0074.1080.0080.00636,913
09 Dec 202291.0092.0088.0090.0090.00306,856
08 Dec 202290.0092.0088.0090.0090.0064,452
07 Dec 202290.0092.0088.0090.0090.0032,435
06 Dec 202290.0092.0088.7090.0090.00294
05 Dec 202290.0092.0089.5090.0090.0047,148
02 Dec 202290.0092.0090.0090.0090.002,929
01 Dec 202290.0092.0088.0090.0090.0075,566
30 Nov 202290.0092.0088.0090.0090.0019,697
29 Nov 202291.0094.0089.6890.0090.006,104
28 Nov 202291.0094.0088.0091.0091.0015,530
25 Nov 202291.0094.0089.1091.0091.0015,585
24 Nov 202291.0094.0088.0091.0091.0070,804
23 Nov 202291.0094.0088.2591.0091.0039,280
22 Nov 202291.0094.0089.3291.0091.008,886
21 Nov 202291.0094.0088.0091.0091.0046,145
18 Nov 202291.0094.0090.1391.0091.008,263
17 Nov 202291.5094.0088.0091.0091.0029,903
16 Nov 202291.5094.0089.0091.5091.5010,673
15 Nov 202291.0094.0088.5191.5091.5095,136
14 Nov 202291.0094.0089.5593.4093.4069,312
11 Nov 202290.0094.0087.5191.0091.0087,655
10 Nov 202290.0093.0087.3090.0090.0036,910
09 Nov 202290.0093.0087.0090.0090.0015,544
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...