Springfield Properties Plc (SPR.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 09:10AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 133.88 | 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 |
| 09 May 2022 | 137.50 | 136.00 | 130.55 | 132.50 | 132.50 | 62,566 |
| 06 May 2022 | 145.00 | 144.00 | 135.00 | 136.50 | 136.50 | 23,445 |
| 05 May 2022 | 145.00 | 146.00 | 140.00 | 143.00 | 143.00 | 7,774 |
| 04 May 2022 | 145.00 | 144.95 | 140.40 | 144.00 | 144.00 | 8,238 |
| 03 May 2022 | 144.00 | 145.89 | 140.40 | 144.00 | 144.00 | 23,325 |
| 29 Apr 2022 | 145.00 | 148.00 | 142.00 | 144.00 | 144.00 | 11,358 |
| 28 Apr 2022 | 142.50 | 150.00 | 141.11 | 145.00 | 145.00 | 10,047 |
| 27 Apr 2022 | 142.50 | 145.00 | 141.00 | 142.50 | 142.50 | 20,256 |
| 26 Apr 2022 | 147.50 | 148.00 | 140.00 | 142.50 | 142.50 | 11,034 |
| 25 Apr 2022 | 150.00 | 149.89 | 145.00 | 147.50 | 147.50 | 10,310 |
| 22 Apr 2022 | 150.00 | 150.36 | 146.00 | 150.00 | 150.00 | 44,322 |
| 21 Apr 2022 | 150.00 | 150.68 | 147.43 | 150.00 | 150.00 | 12,681 |
| 20 Apr 2022 | 150.00 | 151.32 | 147.36 | 150.00 | 150.00 | 15,387 |
| 19 Apr 2022 | 150.00 | 151.69 | 146.50 | 150.00 | 150.00 | 76,754 |
| 14 Apr 2022 | 150.00 | 151.88 | 148.66 | 150.00 | 150.00 | 8,130 |
| 13 Apr 2022 | 150.00 | 151.90 | 148.93 | 150.00 | 150.00 | 2,426 |
| 12 Apr 2022 | 150.00 | 152.00 | 148.50 | 150.00 | 150.00 | 1,484,607 |
| 11 Apr 2022 | 150.00 | 153.00 | 148.10 | 150.00 | 150.00 | 43,875 |
| 08 Apr 2022 | 150.00 | 153.36 | 146.89 | 150.00 | 150.00 | 122,780 |
| 07 Apr 2022 | 149.00 | 152.50 | 148.00 | 151.50 | 151.50 | 47,061 |
| 06 Apr 2022 | 149.00 | 152.70 | 149.75 | 150.50 | 150.50 | 100,539 |
| 05 Apr 2022 | 149.00 | 155.00 | 148.20 | 151.50 | 151.50 | 47,923 |
| 04 Apr 2022 | 146.00 | 150.00 | 146.65 | 148.50 | 148.50 | 32,558 |
| 01 Apr 2022 | 146.00 | 149.50 | 146.55 | 146.00 | 146.00 | 13,638 |
| 31 Mar 2022 | 146.00 | 149.89 | 145.61 | 146.00 | 146.00 | 23,491 |
| 30 Mar 2022 | 147.00 | 149.30 | 142.00 | 146.00 | 146.00 | 23,648 |
| 29 Mar 2022 | 147.00 | 150.00 | 145.22 | 147.00 | 147.00 | 16,586 |
| 28 Mar 2022 | 147.00 | 148.44 | 145.22 | 147.00 | 147.00 | 6,250 |
| 25 Mar 2022 | 147.00 | 149.50 | 144.00 | 148.00 | 148.00 | 51,701 |
| 24 Mar 2022 | 147.00 | 150.00 | 144.86 | 147.00 | 147.00 | 9,099 |
| 23 Mar 2022 | 147.00 | 149.90 | 146.51 | 147.00 | 147.00 | 33,340 |
| 22 Mar 2022 | 146.00 | 150.00 | 143.28 | 147.00 | 147.00 | 19,610 |
| 21 Mar 2022 | 146.00 | 146.69 | 143.00 | 146.00 | 146.00 | 6,547 |
| 18 Mar 2022 | 146.00 | 146.95 | 142.72 | 146.00 | 146.00 | 58,059 |
| 17 Mar 2022 | 145.00 | 147.20 | 142.00 | 146.00 | 146.00 | 36,776 |
| 16 Mar 2022 | 141.50 | 147.50 | 140.00 | 145.00 | 145.00 | 636,140 |
| 15 Mar 2022 | 141.50 | 145.00 | 139.55 | 141.50 | 141.50 | 45,705 |
| 14 Mar 2022 | 141.50 | 142.50 | 138.55 | 141.50 | 141.50 | 10,516 |
| 11 Mar 2022 | 141.50 | 141.50 | 138.00 | 141.50 | 141.50 | 88,948 |
| 10 Mar 2022 | 141.00 | 145.00 | 137.00 | 141.50 | 141.50 | 148,672 |
| 10 Mar 2022 | 1.5 Dividend | |||||
| 09 Mar 2022 | 141.00 | 142.00 | 137.00 | 141.00 | 139.50 | 467,908 |
| 08 Mar 2022 | 136.00 | 144.49 | 137.10 | 141.00 | 139.50 | 160,500 |
| 07 Mar 2022 | 136.50 | 135.00 | 118.43 | 136.00 | 134.55 | 314,999 |
| 04 Mar 2022 | 139.50 | 139.00 | 133.00 | 136.50 | 135.05 | 86,137 |
| 03 Mar 2022 | 139.50 | 139.48 | 138.00 | 140.50 | 139.01 | 55,344 |
| 02 Mar 2022 | 139.50 | 140.75 | 138.00 | 140.50 | 139.01 | 139,880 |
| 01 Mar 2022 | 139.50 | 141.38 | 138.10 | 140.50 | 139.01 | 31,195 |
| 28 Feb 2022 | 143.50 | 142.48 | 138.00 | 140.50 | 139.01 | 56,744 |
| 25 Feb 2022 | 143.50 | 142.50 | 140.00 | 142.50 | 140.98 | 52,570 |
| 24 Feb 2022 | 146.50 | 149.00 | 135.00 | 142.00 | 140.49 | 163,567 |
| 23 Feb 2022 | 148.50 | 150.00 | 145.00 | 147.50 | 145.93 | 161,251 |
| 22 Feb 2022 | 151.50 | 152.00 | 145.00 | 147.50 | 145.93 | 112,714 |
| 21 Feb 2022 | 150.50 | 153.00 | 149.55 | 150.00 | 148.40 | 111,675 |
| 18 Feb 2022 | 150.50 | 152.70 | 149.00 | 150.00 | 148.40 | 73,382 |
| 17 Feb 2022 | 150.50 | 152.40 | 148.50 | 150.00 | 148.40 | 17,641 |
| 16 Feb 2022 | 148.50 | 153.00 | 147.55 | 150.00 | 148.40 | 17,868 |
| 15 Feb 2022 | 148.50 | 152.50 | 146.55 | 148.50 | 146.92 | 45,380 |
| 14 Feb 2022 | 148.50 | 152.00 | 145.10 | 148.50 | 146.92 | 34,556 |
| 11 Feb 2022 | 148.50 | 151.35 | 148.08 | 150.00 | 148.40 | 47,371 |
| 10 Feb 2022 | 148.50 | 151.40 | 148.33 | 150.00 | 148.40 | 12,734 |
| 09 Feb 2022 | 147.50 | 149.48 | 148.04 | 150.00 | 148.40 | 31,586 |
| 08 Feb 2022 | 151.50 | 152.00 | 147.00 | 149.00 | 147.41 | 76,352 |
| 07 Feb 2022 | 153.50 | 155.00 | 148.50 | 150.50 | 148.90 | 92,668 |
| 04 Feb 2022 | 154.50 | 154.48 | 152.55 | 153.50 | 151.87 | 17,056 |
| 03 Feb 2022 | 154.50 | 154.80 | 152.00 | 153.50 | 151.87 | 59,796 |
| 02 Feb 2022 | 154.50 | 155.00 | 154.10 | 154.50 | 152.86 | 47,349 |
| 01 Feb 2022 | 154.50 | 156.40 | 153.72 | 154.50 | 152.86 | 53,264 |
| 31 Jan 2022 | 152.50 | 157.00 | 152.00 | 154.50 | 152.86 | 118,458 |
| 28 Jan 2022 | 152.50 | 155.00 | 151.25 | 152.50 | 150.88 | 93,141 |
| 27 Jan 2022 | 152.50 | 154.50 | 150.11 | 152.50 | 150.88 | 239,944 |
| 26 Jan 2022 | 152.50 | 155.00 | 152.00 | 152.50 | 150.88 | 110,660 |
| 25 Jan 2022 | 152.50 | 155.00 | 150.00 | 152.50 | 150.88 | 29,221 |
| 24 Jan 2022 | 157.00 | 157.00 | 150.00 | 152.50 | 150.88 | 88,463 |
| 21 Jan 2022 | 157.00 | 157.00 | 154.11 | 155.50 | 153.85 | 171,084 |
| 20 Jan 2022 | 157.00 | 159.00 | 154.25 | 155.50 | 153.85 | 211,166 |
| 19 Jan 2022 | 153.50 | 157.00 | 153.25 | 155.50 | 153.85 | 384,930 |
| 18 Jan 2022 | 155.50 | 157.00 | 153.11 | 154.50 | 152.86 | 713,801 |
| 17 Jan 2022 | 149.50 | 152.90 | 148.55 | 152.00 | 150.38 | 201,648 |
| 14 Jan 2022 | 148.50 | 150.89 | 145.55 | 148.50 | 146.92 | 130,873 |
| 13 Jan 2022 | 148.50 | 149.03 | 145.00 | 147.50 | 145.93 | 42,289 |
| 12 Jan 2022 | 148.50 | 150.00 | 146.05 | 147.50 | 145.93 | 18,827 |
| 11 Jan 2022 | 148.50 | 152.00 | 146.04 | 148.50 | 146.92 | 41,325 |
| 10 Jan 2022 | 149.50 | 152.00 | 146.00 | 148.50 | 146.92 | 33,855 |
| 07 Jan 2022 | 149.00 | 152.00 | 147.61 | 149.50 | 147.91 | 168,415 |
| 06 Jan 2022 | 149.00 | 151.90 | 147.25 | 149.00 | 147.41 | 420,635 |
| 05 Jan 2022 | 147.00 | 150.00 | 144.55 | 147.50 | 145.93 | 250,964 |
| 04 Jan 2022 | 147.00 | 150.00 | 144.00 | 147.00 | 145.44 | 2,369,010 |
| 31 Dec 2021 | 147.00 | 146.70 | 146.60 | 147.00 | 145.44 | 1,660 |
| 30 Dec 2021 | 147.00 | 147.77 | 144.10 | 147.00 | 145.44 | 10,262 |
| 29 Dec 2021 | 147.00 | 148.45 | 144.00 | 147.00 | 145.44 | 10,373 |
| *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.
