Australia markets closed

Springfield Properties PLC (SPR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
72.000.00 (0.00%)
At close: 04:18PM GMT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202374.0074.0071.3372.0072.0043,972
30 Nov 202372.0074.0071.0072.0072.0063,563
29 Nov 202372.0072.5672.5672.0072.0026,395
28 Nov 202372.0073.4072.5072.0072.0011,020
27 Nov 202372.0073.9072.3872.0072.00237,063
24 Nov 202372.0074.0072.4472.0072.0035,510
23 Nov 202372.0074.0072.2072.0072.00186,851
22 Nov 202371.5074.0071.1572.0072.0093,316
21 Nov 202369.5072.8568.0071.5071.50249,550
20 Nov 202369.5071.0068.6969.5069.5019,943
17 Nov 202367.5071.0068.6769.5069.50260,701
16 Nov 202367.0069.0066.0067.5067.5075,667
15 Nov 202364.0068.0065.0067.0067.00302,826
14 Nov 202364.0066.0064.2264.0064.00122,448
13 Nov 202363.5065.0062.0064.0064.0084,697
10 Nov 202361.0065.9560.0063.5063.50190,175
09 Nov 202357.0060.1155.0060.0060.0075,912
08 Nov 202356.5058.1655.0057.0057.0029,729
07 Nov 202355.5058.0056.0056.5056.5083,224
06 Nov 202354.5057.0054.0055.5055.5076,635
03 Nov 202352.5053.8951.0352.5052.50139,859
02 Nov 202351.5053.4051.0052.5052.5093,240
01 Nov 202352.5052.9051.0051.5051.5052,806
31 Oct 202353.0054.0050.0552.0052.00669,226
30 Oct 202353.0054.0052.0053.0053.0029,435
27 Oct 202353.0053.7052.6353.0053.0041,116
26 Oct 202353.5054.0052.5853.0053.0051,478
25 Oct 202352.0054.8052.5553.5053.5069,880
24 Oct 202351.0051.9050.5052.0052.0095,843
23 Oct 202351.0052.0050.0051.0051.0050,838
20 Oct 202350.5052.0050.0051.0051.0072,041
19 Oct 202353.0052.1050.0551.0051.0077,100
18 Oct 202353.5053.5052.0053.0053.0055,510
17 Oct 202353.5055.0052.1053.5053.5017,476
16 Oct 202354.5057.0052.0053.5053.5020,484
13 Oct 202352.0053.9050.4052.0052.0033,081
12 Oct 202352.0054.0050.0052.0052.0096,358
11 Oct 202352.0053.5050.5052.0052.0071,656
10 Oct 202352.0053.8050.8652.0052.0025,825
09 Oct 202352.0054.0053.9052.0052.0011,944
06 Oct 202352.0053.9550.7552.0052.0049,650
05 Oct 202352.0053.6952.0052.0052.0023,918
04 Oct 202353.0053.0050.4552.0052.0076,865
03 Oct 202352.5055.0051.0053.0053.0063,116
02 Oct 202355.0055.2051.1552.5052.50111,370
29 Sept 202355.0055.4053.0055.0055.0019,773
28 Sept 202355.0055.8053.0055.0055.0042,413
27 Sept 202355.0057.0053.0055.0055.0050,983
26 Sept 202353.5057.0053.0055.0055.0078,874
25 Sept 202355.0054.7053.2553.5053.5075,873
22 Sept 202355.5057.0053.2555.0055.0065,433
21 Sept 202355.5056.4054.0055.5055.5077,245
20 Sept 202360.5061.0050.0054.5054.50346,251
19 Sept 202361.0062.0060.0060.5060.5044,095
18 Sept 202362.5063.0060.0061.0061.00123,500
15 Sept 202360.0064.9060.0062.5062.5085,594
14 Sept 202359.5061.5059.5860.0060.0025,996
13 Sept 202359.5060.8559.5559.5059.5017,671
12 Sept 202359.5062.0058.0062.0062.0020,613
11 Sept 202359.5060.9059.3159.5059.5040,404
08 Sept 202359.5060.8559.2559.5059.5011,219
07 Sept 202359.5061.0060.9159.5059.5097
06 Sept 202359.5060.6558.0059.5059.5084,627
05 Sept 202361.0062.0058.0059.5059.5058,040
04 Sept 202360.5062.0060.6361.0061.0039,829
01 Sept 202359.5059.9559.0060.5060.5018,054
31 Aug 202357.5060.5059.0059.5059.5039,214
30 Aug 202357.5059.0057.0557.5057.507,162
29 Aug 202356.0059.4755.0057.5057.5039,753
25 Aug 202355.5057.5855.9556.0056.0092,255
24 Aug 202355.5056.0055.0055.5055.50107,221
23 Aug 202355.5056.0054.9455.5055.50296,384
22 Aug 202357.0057.0054.9455.5055.50809,131
21 Aug 202357.5058.0056.0057.0057.0040,702
18 Aug 202357.5058.0057.0557.5057.5049,672
17 Aug 202357.5058.0057.0057.5057.50123,287
16 Aug 202358.5059.0056.9457.5057.501,139,398
15 Aug 202359.5060.0058.0058.6058.60283,055
14 Aug 202358.5060.0058.0059.5059.50100,757
11 Aug 202360.5061.0058.3058.5058.50703,785
10 Aug 202360.5061.0060.0260.5060.501,232,767
09 Aug 202363.5064.0059.5060.5060.501,613,755
08 Aug 202367.5068.0063.0063.5063.50113,913
07 Aug 202367.5069.0066.0067.5067.5012,048
04 Aug 202367.5068.4566.0067.5067.5058,941
03 Aug 202367.5069.0066.5067.5067.5010,607
02 Aug 202370.0070.0067.3067.5067.5062,148
01 Aug 202370.0071.0070.0370.0070.003,289
31 July 202370.0071.0069.3670.0070.0037,979
28 July 202370.0071.0069.0070.0070.00151,173
27 July 202370.0071.0069.7270.0070.0087,907
26 July 202370.0070.6569.0070.0070.0072,355
25 July 202370.0071.0069.6470.0070.00285,416
24 July 202370.0071.0069.0070.0070.00200,601
21 July 202370.0071.0069.0070.0070.00109,791
20 July 202369.0070.9468.1070.0070.00185,061
19 July 202364.0069.0064.0069.0069.003,082,003
18 July 202364.0066.0063.1064.5064.5057,878
17 July 202364.0065.0063.3764.0064.0039,288
14 July 202364.0065.0063.0064.0064.0026,293
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...