UK markets open in 6 hours 12 minutes
NIKKEI 225
28,171.52-792.56(-2.74%)HANG SENG
28,801.27+242.67(+0.85%)CRUDE OIL
71.99+0.35(+0.49%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2021 | 166.00 | 165.00 | 162.55 | 165.00 | 165.00 | 19,977 |
| 17 Jun 2021 | 166.00 | 165.00 | 162.55 | 165.00 | 165.00 | 13,643 |
| 16 Jun 2021 | 166.00 | 165.20 | 161.00 | 165.00 | 165.00 | 49,880 |
| 15 Jun 2021 | 166.00 | 167.75 | 162.66 | 165.00 | 165.00 | 95,199 |
| 14 Jun 2021 | 168.00 | 168.24 | 162.50 | 165.00 | 165.00 | 86,166 |
| 11 Jun 2021 | 167.00 | 172.00 | 164.00 | 166.00 | 166.00 | 65,191 |
| 10 Jun 2021 | 167.00 | 170.00 | 164.51 | 165.00 | 165.00 | 47,069 |
| 09 Jun 2021 | 167.00 | 168.24 | 164.00 | 167.00 | 167.00 | 128,719 |
| 08 Jun 2021 | 170.00 | 175.00 | 162.25 | 167.00 | 167.00 | 98,136 |
| 07 Jun 2021 | 167.50 | 175.00 | 165.10 | 170.00 | 170.00 | 411,872 |
| 04 Jun 2021 | 160.00 | 169.75 | 156.50 | 167.50 | 167.50 | 996,318 |
| 03 Jun 2021 | 162.50 | 165.00 | 158.00 | 160.00 | 160.00 | 314,691 |
| 02 Jun 2021 | 165.00 | 170.00 | 156.00 | 160.00 | 160.00 | 585,546 |
| 01 Jun 2021 | 157.50 | 172.00 | 157.55 | 165.00 | 165.00 | 718,659 |
| 28 May 2021 | 150.00 | 154.00 | 145.00 | 150.00 | 150.00 | 4,456 |
| 27 May 2021 | 150.00 | 153.40 | 147.55 | 150.00 | 150.00 | 4,762 |
| 26 May 2021 | 150.00 | 155.00 | 145.00 | 146.00 | 146.00 | 68,074 |
| 25 May 2021 | 150.00 | 155.00 | 148.57 | 150.00 | 150.00 | 26,053 |
| 24 May 2021 | 150.00 | 154.00 | 149.75 | 150.00 | 150.00 | 28,534 |
| 21 May 2021 | 150.00 | 155.00 | 148.55 | 147.50 | 147.50 | 15,693 |
| 20 May 2021 | 150.00 | 150.00 | 148.50 | 147.50 | 147.50 | 10,227 |
| 19 May 2021 | 150.00 | 150.00 | 148.11 | 147.50 | 147.50 | 16,834 |
| 18 May 2021 | 150.00 | 150.00 | 147.70 | 147.50 | 147.50 | 11,895 |
| 17 May 2021 | 150.00 | 155.00 | 148.10 | 147.50 | 147.50 | 26,412 |
| 14 May 2021 | 148.50 | 153.89 | 145.00 | 150.00 | 150.00 | 9,655 |
| 13 May 2021 | 152.50 | 152.40 | 145.00 | 145.00 | 145.00 | 41,018 |
| 12 May 2021 | 152.50 | 152.70 | 150.05 | 152.50 | 152.50 | 18,767 |
| 11 May 2021 | 154.50 | 153.77 | 150.00 | 152.50 | 152.50 | 156,393 |
| 10 May 2021 | 157.00 | 159.00 | 151.35 | 159.00 | 159.00 | 31,743 |
| 07 May 2021 | 157.00 | 156.49 | 155.00 | 157.00 | 157.00 | 31,966 |
| 06 May 2021 | 157.50 | 158.15 | 155.04 | 157.00 | 157.00 | 21,305 |
| 05 May 2021 | 157.50 | 159.75 | 151.00 | 157.50 | 157.50 | 107,970 |
| 04 May 2021 | 157.50 | 160.00 | 156.56 | 157.50 | 157.50 | 21,281 |
| 30 Apr 2021 | 157.50 | 159.00 | 155.00 | 157.50 | 157.50 | 349,667 |
| 29 Apr 2021 | 155.00 | 160.00 | 155.00 | 157.50 | 157.50 | 97,804 |
| 28 Apr 2021 | 150.00 | 160.00 | 150.00 | 155.00 | 155.00 | 409,861 |
| 27 Apr 2021 | 146.00 | 152.00 | 145.00 | 148.50 | 148.50 | 95,679 |
| 26 Apr 2021 | 146.50 | 150.00 | 145.00 | 146.00 | 146.00 | 27,561 |
| 23 Apr 2021 | 147.50 | 150.00 | 145.00 | 146.50 | 146.50 | 50,796 |
| 22 Apr 2021 | 147.50 | 148.45 | 147.00 | 147.50 | 147.50 | 14,929 |
| 21 Apr 2021 | 151.00 | 151.90 | 145.00 | 147.50 | 147.50 | 100,538 |
| 20 Apr 2021 | 145.00 | 154.40 | 145.50 | 151.00 | 151.00 | 101,308 |
| 19 Apr 2021 | 145.00 | 149.37 | 144.35 | 145.00 | 145.00 | 22,926 |
| 16 Apr 2021 | 145.00 | 148.00 | 144.00 | 145.00 | 145.00 | 81,751 |
| 15 Apr 2021 | 145.00 | 148.00 | 142.00 | 142.00 | 142.00 | 23,853 |
| 14 Apr 2021 | 145.00 | 149.90 | 145.00 | 145.00 | 145.00 | 105,524 |
| 13 Apr 2021 | 145.00 | 150.00 | 141.51 | 145.00 | 145.00 | 111,944 |
| 12 Apr 2021 | 145.00 | 145.55 | 141.20 | 145.00 | 145.00 | 111,588 |
| 09 Apr 2021 | 145.00 | 150.00 | 141.20 | 145.00 | 145.00 | 40,414 |
| 08 Apr 2021 | 145.00 | 149.00 | 140.00 | 149.00 | 149.00 | 73,880 |
| 07 Apr 2021 | 145.00 | 145.75 | 140.00 | 145.00 | 145.00 | 118,042 |
| 06 Apr 2021 | 145.00 | 148.00 | 141.00 | 148.00 | 148.00 | 83,209 |
| 01 Apr 2021 | 145.00 | 149.50 | 140.20 | 145.00 | 145.00 | 36,704 |
| 31 Mar 2021 | 146.00 | 146.00 | 140.10 | 145.00 | 145.00 | 21,630 |
| 30 Mar 2021 | 146.00 | 150.00 | 142.00 | 146.00 | 146.00 | 38,930 |
| 29 Mar 2021 | 149.00 | 152.00 | 144.00 | 146.00 | 146.00 | 49,482 |
| 26 Mar 2021 | 149.00 | 148.00 | 145.00 | 149.00 | 149.00 | 135,330 |
| 25 Mar 2021 | 149.00 | 149.60 | 145.00 | 149.00 | 149.00 | 32,944 |
| 24 Mar 2021 | 149.00 | 152.00 | 145.00 | 152.00 | 152.00 | 68,078 |
| 23 Mar 2021 | 149.00 | 153.00 | 141.47 | 149.00 | 149.00 | 70,613 |
| 22 Mar 2021 | 149.00 | 150.66 | 146.10 | 149.00 | 149.00 | 119,473 |
| 19 Mar 2021 | 149.00 | 153.00 | 146.00 | 146.00 | 146.00 | 12,681 |
| 18 Mar 2021 | 149.00 | 153.00 | 145.73 | 149.00 | 149.00 | 52,969 |
| 17 Mar 2021 | 149.00 | 152.00 | 145.00 | 149.00 | 149.00 | 17,555 |
| 16 Mar 2021 | 149.00 | 149.50 | 145.00 | 149.00 | 149.00 | 46,968 |
| 15 Mar 2021 | 149.00 | 151.40 | 145.60 | 149.00 | 149.00 | 56,155 |
| 12 Mar 2021 | 149.00 | 153.00 | 145.50 | 149.00 | 149.00 | 81,550 |
| 11 Mar 2021 | 147.50 | 154.10 | 145.00 | 149.00 | 149.00 | 76,096 |
| 10 Mar 2021 | 152.50 | 151.85 | 145.00 | 147.50 | 147.50 | 199,996 |
| 09 Mar 2021 | 152.50 | 152.18 | 150.00 | 152.50 | 152.50 | 162,741 |
| 08 Mar 2021 | 152.50 | 154.75 | 150.25 | 152.50 | 152.50 | 393,984 |
| 05 Mar 2021 | 152.50 | 153.50 | 150.00 | 152.50 | 152.50 | 278,070 |
| 04 Mar 2021 | 152.50 | 153.50 | 150.10 | 152.50 | 152.50 | 138,980 |
| 04 Mar 2021 | 1.3 Dividend | |||||
| 03 Mar 2021 | 155.00 | 155.00 | 149.25 | 152.50 | 151.20 | 143,415 |
| 02 Mar 2021 | 150.00 | 155.00 | 145.25 | 152.50 | 151.20 | 246,632 |
| 01 Mar 2021 | 150.00 | 155.00 | 145.00 | 150.00 | 148.72 | 554,693 |
| 26 Feb 2021 | 157.50 | 165.00 | 134.28 | 165.00 | 163.59 | 7,380,879 |
| 25 Feb 2021 | 152.50 | 160.00 | 150.00 | 160.00 | 158.64 | 301,489 |
| 24 Feb 2021 | 152.50 | 155.00 | 150.00 | 155.00 | 153.68 | 61,362 |
| 23 Feb 2021 | 152.50 | 158.00 | 150.00 | 155.00 | 153.68 | 451,822 |
| 22 Feb 2021 | 147.50 | 155.00 | 145.00 | 150.00 | 148.72 | 359,157 |
| 19 Feb 2021 | 145.00 | 150.00 | 142.55 | 145.00 | 143.76 | 74,702 |
| 18 Feb 2021 | 145.00 | 150.00 | 140.00 | 145.00 | 143.76 | 74,749 |
| 17 Feb 2021 | 140.00 | 150.00 | 144.00 | 145.00 | 143.76 | 184,548 |
| 16 Feb 2021 | 140.00 | 145.00 | 138.11 | 145.00 | 143.76 | 49,401 |
| 15 Feb 2021 | 137.50 | 143.00 | 135.10 | 140.00 | 138.81 | 72,791 |
| 12 Feb 2021 | 142.50 | 141.95 | 135.00 | 136.00 | 134.84 | 304,626 |
| 11 Feb 2021 | 145.00 | 150.00 | 140.00 | 142.50 | 141.29 | 80,017 |
| 10 Feb 2021 | 145.50 | 149.00 | 146.00 | 145.50 | 144.26 | 32,109 |
| 09 Feb 2021 | 144.00 | 150.00 | 140.00 | 145.50 | 144.26 | 287,414 |
| 08 Feb 2021 | 145.00 | 147.00 | 139.65 | 144.50 | 143.27 | 211,410 |
| 05 Feb 2021 | 133.50 | 154.55 | 130.00 | 146.00 | 144.76 | 521,451 |
| 04 Feb 2021 | 133.50 | 137.00 | 131.38 | 137.00 | 135.83 | 8,017 |
| 03 Feb 2021 | 133.50 | 131.40 | 130.00 | 133.50 | 132.36 | 587,963 |
| 02 Feb 2021 | 133.50 | 131.49 | 130.00 | 133.50 | 132.36 | 10,090 |
| 01 Feb 2021 | 133.50 | 131.49 | 130.00 | 133.50 | 132.36 | 11,149 |
| 29 Jan 2021 | 133.50 | 133.00 | 130.00 | 133.50 | 132.36 | 332,070 |
| 28 Jan 2021 | 135.00 | 133.15 | 130.00 | 133.50 | 132.36 | 908,860 |
| 27 Jan 2021 | 135.00 | 133.17 | 130.00 | 133.50 | 132.36 | 36,330 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
