Springfield Properties Plc (SPR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:47PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 92.50 | 94.80 | 90.00 | 92.50 | 92.50 | 297,149 |
| 29 Sept 2022 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 156,988 |
| 28 Sept 2022 | 100.00 | 105.00 | 94.60 | 92.50 | 92.50 | 89,397 |
| 27 Sept 2022 | 102.50 | 105.00 | 95.00 | 100.00 | 100.00 | 52,785 |
| 26 Sept 2022 | 107.50 | 107.70 | 97.79 | 99.10 | 99.10 | 125,857 |
| 23 Sept 2022 | 107.50 | 112.00 | 105.00 | 107.50 | 107.50 | 29,940 |
| 22 Sept 2022 | 108.50 | 112.00 | 106.00 | 107.50 | 107.50 | 28,633 |
| 21 Sept 2022 | 115.00 | 114.50 | 108.00 | 108.50 | 108.50 | 50,472 |
| 20 Sept 2022 | 111.00 | 115.82 | 111.11 | 115.00 | 115.00 | 107,691 |
| 16 Sept 2022 | 118.00 | 114.16 | 108.00 | 111.00 | 111.00 | 469,905 |
| 15 Sept 2022 | 118.50 | 121.00 | 115.00 | 117.00 | 117.00 | 25,919 |
| 14 Sept 2022 | 118.00 | 117.70 | 115.00 | 118.00 | 118.00 | 909 |
| 13 Sept 2022 | 118.00 | 121.00 | 115.00 | 118.00 | 118.00 | 24,438 |
| 12 Sept 2022 | 115.55 | 121.00 | 115.55 | 118.00 | 118.00 | 39,830 |
| 09 Sept 2022 | 118.00 | 120.00 | 115.55 | 118.00 | 118.00 | 64,665 |
| 08 Sept 2022 | 118.00 | 121.00 | 115.25 | 118.00 | 118.00 | 18,469 |
| 07 Sept 2022 | 121.00 | 119.48 | 115.11 | 118.00 | 118.00 | 23,330 |
| 06 Sept 2022 | 121.50 | 124.00 | 118.00 | 121.00 | 121.00 | 12,905 |
| 05 Sept 2022 | 121.50 | 120.89 | 118.00 | 121.00 | 121.00 | 7,769 |
| 02 Sept 2022 | 122.50 | 121.75 | 120.00 | 121.00 | 121.00 | 8,823 |
| 01 Sept 2022 | 122.50 | 122.36 | 120.00 | 122.00 | 122.00 | 16,016 |
| 31 Aug 2022 | 122.50 | 122.39 | 122.36 | 122.00 | 122.00 | 3,208 |
| 30 Aug 2022 | 122.50 | 122.68 | 120.00 | 122.00 | 122.00 | 38,932 |
| 26 Aug 2022 | 125.50 | 130.41 | 120.50 | 122.50 | 122.50 | 52,966 |
| 25 Aug 2022 | 125.50 | 122.51 | 122.51 | 125.50 | 125.50 | 2,900 |
| 24 Aug 2022 | 125.50 | 123.10 | 122.00 | 125.50 | 125.50 | 520 |
| 23 Aug 2022 | 126.50 | 128.00 | 123.10 | 125.50 | 125.50 | 27,911 |
| 22 Aug 2022 | 130.00 | 132.00 | 123.10 | 126.50 | 126.50 | 54,337 |
| 19 Aug 2022 | 132.50 | 132.00 | 129.00 | 130.00 | 130.00 | 8,271 |
| 18 Aug 2022 | 132.50 | 136.00 | 131.01 | 131.50 | 131.50 | 17,528 |
| 17 Aug 2022 | 133.00 | 131.50 | 130.00 | 132.50 | 132.50 | 26,571 |
| 16 Aug 2022 | 133.00 | 136.00 | 131.63 | 133.00 | 133.00 | 11,771 |
| 15 Aug 2022 | 133.50 | 133.49 | 130.00 | 133.00 | 133.00 | 42,679 |
| 12 Aug 2022 | 133.00 | 136.00 | 130.55 | 133.00 | 133.00 | 121,460 |
| 11 Aug 2022 | 133.00 | 134.00 | 131.50 | 133.00 | 133.00 | 123,641 |
| 10 Aug 2022 | 133.50 | 134.40 | 130.50 | 133.00 | 133.00 | 7,446 |
| 09 Aug 2022 | 133.50 | 134.50 | 130.00 | 133.00 | 133.00 | 20,855 |
| 08 Aug 2022 | 133.00 | 136.00 | 129.50 | 133.00 | 133.00 | 14,316 |
| 05 Aug 2022 | 132.50 | 136.00 | 134.72 | 133.00 | 133.00 | 11,721 |
| 04 Aug 2022 | 133.00 | 134.90 | 130.11 | 132.50 | 132.50 | 4,034 |
| 03 Aug 2022 | 133.50 | 132.30 | 131.00 | 133.00 | 133.00 | 5,720 |
| 02 Aug 2022 | 134.50 | 137.00 | 132.50 | 133.50 | 133.50 | 82,654 |
| 01 Aug 2022 | 133.50 | 136.74 | 133.50 | 134.50 | 134.50 | 57,799 |
| 29 July 2022 | 127.50 | 134.50 | 127.10 | 132.50 | 132.50 | 60,152 |
| 28 July 2022 | 127.50 | 129.88 | 129.80 | 127.50 | 127.50 | 5,408 |
| 27 July 2022 | 128.50 | 132.00 | 126.00 | 127.50 | 127.50 | 48,712 |
| 26 July 2022 | 128.50 | 128.25 | 126.00 | 128.50 | 128.50 | 30,153 |
| 25 July 2022 | 129.00 | 131.88 | 128.00 | 129.00 | 129.00 | 27,693 |
| 22 July 2022 | 129.00 | 130.94 | 126.00 | 126.00 | 126.00 | 17,084 |
| 21 July 2022 | 129.00 | 129.75 | 129.75 | 129.00 | 129.00 | 5,000 |
| 20 July 2022 | 129.50 | 130.00 | 126.00 | 128.00 | 128.00 | 43,622 |
| 19 July 2022 | 130.50 | 131.25 | 128.12 | 130.50 | 130.50 | 16,854 |
| 18 July 2022 | 128.50 | 135.00 | 126.00 | 130.50 | 130.50 | 37,882 |
| 15 July 2022 | 128.50 | 128.50 | 126.25 | 127.50 | 127.50 | 5,606 |
| 14 July 2022 | 126.00 | 130.00 | 126.88 | 127.50 | 127.50 | 18,713 |
| 13 July 2022 | 131.50 | 133.00 | 124.00 | 126.00 | 126.00 | 97,271 |
| 12 July 2022 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | 1,306 |
| 11 July 2022 | 131.50 | 133.00 | 128.00 | 131.50 | 131.50 | 3,666 |
| 08 July 2022 | 131.50 | 135.00 | 128.00 | 131.50 | 131.50 | 5,001 |
| 07 July 2022 | 130.50 | 131.77 | 129.63 | 131.50 | 131.50 | 15,688 |
| 06 July 2022 | 131.50 | 132.18 | 129.00 | 130.50 | 130.50 | 20,425 |
| 05 July 2022 | 131.50 | 135.00 | 128.00 | 131.50 | 131.50 | 69,717 |
| 04 July 2022 | 131.50 | 132.70 | 129.00 | 131.50 | 131.50 | 17,412 |
| 01 July 2022 | 131.50 | 135.00 | 128.00 | 131.50 | 131.50 | 68,677 |
| 30 June 2022 | 131.50 | 133.44 | 128.25 | 131.50 | 131.50 | 57,868 |
| 29 June 2022 | 131.50 | 134.60 | 129.60 | 131.50 | 131.50 | 16,081 |
| 28 June 2022 | 127.50 | 134.28 | 128.00 | 131.50 | 131.50 | 365,564 |
| 27 June 2022 | 126.50 | 130.00 | 126.66 | 127.50 | 127.50 | 35,422 |
| 24 June 2022 | 125.00 | 127.60 | 124.00 | 125.00 | 125.00 | 41,407 |
| 23 June 2022 | 118.50 | 127.00 | 117.56 | 125.00 | 125.00 | 67,090 |
| 22 June 2022 | 115.50 | 120.01 | 115.33 | 117.50 | 117.50 | 693,640 |
| 21 June 2022 | 116.00 | 118.00 | 113.00 | 115.50 | 115.50 | 13,195 |
| 20 June 2022 | 117.50 | 118.00 | 114.00 | 116.00 | 116.00 | 55,535 |
| 17 June 2022 | 121.00 | 120.94 | 115.00 | 117.50 | 117.50 | 524,292 |
| 16 June 2022 | 121.00 | 121.40 | 118.10 | 121.00 | 121.00 | 3,478 |
| 15 June 2022 | 121.00 | 121.95 | 118.00 | 121.00 | 121.00 | 26,057 |
| 14 June 2022 | 123.50 | 124.00 | 118.00 | 121.00 | 121.00 | 34,114 |
| 13 June 2022 | 123.50 | 124.00 | 121.25 | 123.50 | 123.50 | 14,964 |
| 10 June 2022 | 124.50 | 126.00 | 122.00 | 123.50 | 123.50 | 19,566 |
| 09 June 2022 | 126.00 | 125.00 | 122.25 | 124.00 | 124.00 | 85,280 |
| 08 June 2022 | 127.00 | 126.99 | 124.12 | 126.00 | 126.00 | 331,420 |
| 07 June 2022 | 126.50 | 126.15 | 124.00 | 127.00 | 127.00 | 49,688 |
| 06 June 2022 | 126.50 | 126.75 | 123.00 | 125.50 | 125.50 | 31,575 |
| 01 June 2022 | 127.50 | 129.00 | 123.35 | 126.50 | 126.50 | 20,378 |
| 31 May 2022 | 131.50 | 133.00 | 125.00 | 127.50 | 127.50 | 361,515 |
| 30 May 2022 | 131.50 | 129.95 | 128.00 | 131.50 | 131.50 | 12,545 |
| 27 May 2022 | 132.50 | 135.00 | 128.10 | 131.50 | 131.50 | 21,165 |
| 26 May 2022 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 46,562 |
| 25 May 2022 | 132.50 | 132.50 | 129.28 | 132.50 | 132.50 | 29,234 |
| 24 May 2022 | 132.50 | 130.25 | 130.00 | 132.50 | 132.50 | 4,828 |
| 23 May 2022 | 132.50 | 133.88 | 130.25 | 132.50 | 132.50 | 27,511 |
| 20 May 2022 | 132.50 | 133.88 | 133.88 | 132.50 | 132.50 | 494 |
| 19 May 2022 | 132.50 | 135.79 | 130.25 | 132.50 | 132.50 | 663,098 |
| 18 May 2022 | 132.50 | 134.00 | 130.63 | 132.50 | 132.50 | 62,046 |
| 17 May 2022 | 132.50 | 133.00 | 130.41 | 132.50 | 132.50 | 13,616 |
| 16 May 2022 | 132.50 | 132.95 | 130.00 | 132.50 | 132.50 | 37,946 |
| 13 May 2022 | 132.50 | 133.40 | 130.00 | 132.50 | 132.50 | 101,165 |
| 12 May 2022 | 132.50 | 133.40 | 130.25 | 132.50 | 132.50 | 48,271 |
| 11 May 2022 | 132.50 | 134.75 | 131.10 | 132.50 | 132.50 | 137,269 |
| 10 May 2022 | 132.50 | 136.00 | 130.00 | 132.50 | 132.50 | 63,027 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
