Australia markets closed

Springfield Properties PLC (SPR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
98.00-1.00 (-1.01%)
As of 10:15AM BST. Market open.
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 202499.0099.0098.0098.0098.0015,010
22 July 202497.5099.0097.1199.0099.00159,195
19 July 202497.0099.6095.0097.5097.5027,075
18 July 202497.5097.6597.6597.5097.50702
17 July 202497.0099.0095.0097.5097.5054,368
16 July 202497.0099.0097.3597.0097.005,581
15 July 202497.0098.8096.0097.0097.0045,903
12 July 202496.5098.0096.0097.0097.0012,290
11 July 202497.5099.0095.6096.5096.50108,319
10 July 202497.5099.0096.0097.5097.505,597
09 July 202497.5099.0097.0099.0099.0011,166
08 July 202497.5099.0094.0097.5097.5042,717
05 July 202494.0098.5094.0097.5097.5092,142
04 July 202494.0094.6093.5594.0094.0027,861
03 July 202494.0094.0093.2094.0094.0034,197
02 July 202494.0095.0093.0094.0094.0039,161
01 July 202494.0094.2593.3094.0094.003,789
28 June 202494.0094.0093.2094.0094.0069,529
27 June 202494.0094.6094.0094.0094.0023,859
26 June 202494.0094.4093.8094.0094.003,795
25 June 202494.0095.0093.0094.0094.002,308
24 June 202494.0095.0093.7094.0094.0080,829
21 June 202494.5094.8094.0594.5094.5077,474
20 June 202494.5095.0094.0094.5094.50258,642
19 June 202493.5095.0093.0095.0095.00199,662
18 June 202492.5095.0091.0693.5093.5087,594
17 June 202492.5093.0092.9592.5092.5026,058
14 June 202495.0097.0091.1192.5092.5052,816
13 June 202496.0098.0091.1096.0096.00175,969
12 June 202496.0098.0094.5096.0096.0067,555
11 June 202496.0098.0094.0096.0096.0050,112
10 June 202496.0099.0094.0096.0096.0090,417
07 June 202496.0098.0094.0096.0096.0076,016
06 June 202497.0099.0094.2095.0095.0044,918
05 June 202498.0099.0096.2097.0097.00513,926
04 June 202498.00100.0096.0098.0098.0048,735
03 June 202497.00100.0096.0098.0098.00285,049
31 May 202495.0097.0093.6894.0094.00143,363
30 May 202495.0097.0093.0094.0094.00182,979
29 May 202495.5096.0092.5094.0094.00206,072
28 May 202495.5096.0094.3095.5095.5017,748
24 May 202495.5097.0094.2595.5095.508,352
23 May 202495.5097.0094.0095.5095.5013,207
22 May 202495.5095.2094.1495.5095.5050,103
21 May 202496.0097.0093.0095.5095.5052,691
20 May 202496.0097.0095.0096.0096.009,755
17 May 202496.0097.0095.0096.0096.0015,301
16 May 202496.0097.0095.1095.2095.2059,792
15 May 202496.0097.0094.0096.0096.0047,906
14 May 202496.0097.0095.0096.0096.0018,032
13 May 202495.5098.0093.0096.0096.006,532
10 May 202495.5097.0093.0095.5095.5022,063
09 May 202495.5098.0093.0095.5095.5023,649
08 May 202497.50100.0093.4595.5095.50106,471
07 May 202498.00102.0095.0097.0097.0068,131
03 May 202498.00100.0096.0097.0097.0026,357
02 May 202498.00100.0096.0098.0098.0038
01 May 202496.50100.0096.0098.0098.0033,576
30 Apr 202495.5098.0093.0095.5095.5017,539
29 Apr 202494.0096.0093.0096.0096.00162,375
26 Apr 202494.0095.0093.8094.0094.00379,571
25 Apr 202496.5098.0093.5594.0094.00344,867
24 Apr 202497.50100.0095.0096.5096.5060,484
23 Apr 202494.0099.9094.0097.5097.5062,637
22 Apr 202493.5095.0093.0094.0094.0053,045
19 Apr 202493.5094.9094.5093.5093.5030,500
18 Apr 202494.5097.0093.2593.5093.5024,103
17 Apr 202494.5096.2093.0094.5094.5016,344
16 Apr 202494.5097.0092.0094.5094.5040,297
15 Apr 202493.5097.0092.0094.5094.5028,665
12 Apr 202493.0094.0092.0093.5093.5041,127
11 Apr 202493.0093.5092.2093.0093.002,668
10 Apr 202493.0093.5092.0093.0093.0067,544
09 Apr 202493.0094.0092.0093.0093.0025,061
08 Apr 202493.0094.0092.0093.0093.0074,123
05 Apr 202493.5094.0090.8693.0093.0064,241
04 Apr 202493.5093.7592.0393.5093.5031,315
03 Apr 202494.0095.0092.0094.0094.0073,318
02 Apr 202495.0095.8093.0094.0094.0082,629
28 Mar 202498.5098.0093.0095.0095.00147,494
27 Mar 202498.50102.0097.0098.5098.5041,293
26 Mar 2024102.50105.0094.0798.5098.50174,115
25 Mar 2024102.50105.00100.00102.50102.50147,499
22 Mar 2024101.50105.00101.00103.00103.00198,812
21 Mar 202497.50103.0097.33101.50101.50100,112
20 Mar 202492.50101.0093.8897.5097.50200,961
19 Mar 202492.5095.0090.0092.5092.5016,927
18 Mar 202492.5095.0092.5094.4094.4015,428
15 Mar 202492.0095.0090.0092.5092.5028,901
14 Mar 202491.0094.9490.0092.0092.0064,470
13 Mar 202491.0091.9090.2091.0091.006,787
12 Mar 202488.0092.0086.0091.0091.00145,979
11 Mar 202488.0089.9487.5588.0088.0057,124
08 Mar 202488.0088.9086.0088.0088.00420,199
07 Mar 202488.0089.4887.1488.0088.00210,143
06 Mar 202487.5089.9086.0088.0088.00131,885
05 Mar 202487.0088.8086.0087.5087.50433,738
04 Mar 202483.5088.0082.0087.0087.00151,230
01 Mar 202482.0085.0080.0083.5083.50338,253
29 Feb 202482.0084.0080.0082.0082.00206,547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...