Springfield Properties PLC (SPR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:18PM GMT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 74.00 | 74.00 | 71.33 | 72.00 | 72.00 | 43,972 |
| 30 Nov 2023 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 63,563 |
| 29 Nov 2023 | 72.00 | 72.56 | 72.56 | 72.00 | 72.00 | 26,395 |
| 28 Nov 2023 | 72.00 | 73.40 | 72.50 | 72.00 | 72.00 | 11,020 |
| 27 Nov 2023 | 72.00 | 73.90 | 72.38 | 72.00 | 72.00 | 237,063 |
| 24 Nov 2023 | 72.00 | 74.00 | 72.44 | 72.00 | 72.00 | 35,510 |
| 23 Nov 2023 | 72.00 | 74.00 | 72.20 | 72.00 | 72.00 | 186,851 |
| 22 Nov 2023 | 71.50 | 74.00 | 71.15 | 72.00 | 72.00 | 93,316 |
| 21 Nov 2023 | 69.50 | 72.85 | 68.00 | 71.50 | 71.50 | 249,550 |
| 20 Nov 2023 | 69.50 | 71.00 | 68.69 | 69.50 | 69.50 | 19,943 |
| 17 Nov 2023 | 67.50 | 71.00 | 68.67 | 69.50 | 69.50 | 260,701 |
| 16 Nov 2023 | 67.00 | 69.00 | 66.00 | 67.50 | 67.50 | 75,667 |
| 15 Nov 2023 | 64.00 | 68.00 | 65.00 | 67.00 | 67.00 | 302,826 |
| 14 Nov 2023 | 64.00 | 66.00 | 64.22 | 64.00 | 64.00 | 122,448 |
| 13 Nov 2023 | 63.50 | 65.00 | 62.00 | 64.00 | 64.00 | 84,697 |
| 10 Nov 2023 | 61.00 | 65.95 | 60.00 | 63.50 | 63.50 | 190,175 |
| 09 Nov 2023 | 57.00 | 60.11 | 55.00 | 60.00 | 60.00 | 75,912 |
| 08 Nov 2023 | 56.50 | 58.16 | 55.00 | 57.00 | 57.00 | 29,729 |
| 07 Nov 2023 | 55.50 | 58.00 | 56.00 | 56.50 | 56.50 | 83,224 |
| 06 Nov 2023 | 54.50 | 57.00 | 54.00 | 55.50 | 55.50 | 76,635 |
| 03 Nov 2023 | 52.50 | 53.89 | 51.03 | 52.50 | 52.50 | 139,859 |
| 02 Nov 2023 | 51.50 | 53.40 | 51.00 | 52.50 | 52.50 | 93,240 |
| 01 Nov 2023 | 52.50 | 52.90 | 51.00 | 51.50 | 51.50 | 52,806 |
| 31 Oct 2023 | 53.00 | 54.00 | 50.05 | 52.00 | 52.00 | 669,226 |
| 30 Oct 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 29,435 |
| 27 Oct 2023 | 53.00 | 53.70 | 52.63 | 53.00 | 53.00 | 41,116 |
| 26 Oct 2023 | 53.50 | 54.00 | 52.58 | 53.00 | 53.00 | 51,478 |
| 25 Oct 2023 | 52.00 | 54.80 | 52.55 | 53.50 | 53.50 | 69,880 |
| 24 Oct 2023 | 51.00 | 51.90 | 50.50 | 52.00 | 52.00 | 95,843 |
| 23 Oct 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 50,838 |
| 20 Oct 2023 | 50.50 | 52.00 | 50.00 | 51.00 | 51.00 | 72,041 |
| 19 Oct 2023 | 53.00 | 52.10 | 50.05 | 51.00 | 51.00 | 77,100 |
| 18 Oct 2023 | 53.50 | 53.50 | 52.00 | 53.00 | 53.00 | 55,510 |
| 17 Oct 2023 | 53.50 | 55.00 | 52.10 | 53.50 | 53.50 | 17,476 |
| 16 Oct 2023 | 54.50 | 57.00 | 52.00 | 53.50 | 53.50 | 20,484 |
| 13 Oct 2023 | 52.00 | 53.90 | 50.40 | 52.00 | 52.00 | 33,081 |
| 12 Oct 2023 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | 96,358 |
| 11 Oct 2023 | 52.00 | 53.50 | 50.50 | 52.00 | 52.00 | 71,656 |
| 10 Oct 2023 | 52.00 | 53.80 | 50.86 | 52.00 | 52.00 | 25,825 |
| 09 Oct 2023 | 52.00 | 54.00 | 53.90 | 52.00 | 52.00 | 11,944 |
| 06 Oct 2023 | 52.00 | 53.95 | 50.75 | 52.00 | 52.00 | 49,650 |
| 05 Oct 2023 | 52.00 | 53.69 | 52.00 | 52.00 | 52.00 | 23,918 |
| 04 Oct 2023 | 53.00 | 53.00 | 50.45 | 52.00 | 52.00 | 76,865 |
| 03 Oct 2023 | 52.50 | 55.00 | 51.00 | 53.00 | 53.00 | 63,116 |
| 02 Oct 2023 | 55.00 | 55.20 | 51.15 | 52.50 | 52.50 | 111,370 |
| 29 Sept 2023 | 55.00 | 55.40 | 53.00 | 55.00 | 55.00 | 19,773 |
| 28 Sept 2023 | 55.00 | 55.80 | 53.00 | 55.00 | 55.00 | 42,413 |
| 27 Sept 2023 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | 50,983 |
| 26 Sept 2023 | 53.50 | 57.00 | 53.00 | 55.00 | 55.00 | 78,874 |
| 25 Sept 2023 | 55.00 | 54.70 | 53.25 | 53.50 | 53.50 | 75,873 |
| 22 Sept 2023 | 55.50 | 57.00 | 53.25 | 55.00 | 55.00 | 65,433 |
| 21 Sept 2023 | 55.50 | 56.40 | 54.00 | 55.50 | 55.50 | 77,245 |
| 20 Sept 2023 | 60.50 | 61.00 | 50.00 | 54.50 | 54.50 | 346,251 |
| 19 Sept 2023 | 61.00 | 62.00 | 60.00 | 60.50 | 60.50 | 44,095 |
| 18 Sept 2023 | 62.50 | 63.00 | 60.00 | 61.00 | 61.00 | 123,500 |
| 15 Sept 2023 | 60.00 | 64.90 | 60.00 | 62.50 | 62.50 | 85,594 |
| 14 Sept 2023 | 59.50 | 61.50 | 59.58 | 60.00 | 60.00 | 25,996 |
| 13 Sept 2023 | 59.50 | 60.85 | 59.55 | 59.50 | 59.50 | 17,671 |
| 12 Sept 2023 | 59.50 | 62.00 | 58.00 | 62.00 | 62.00 | 20,613 |
| 11 Sept 2023 | 59.50 | 60.90 | 59.31 | 59.50 | 59.50 | 40,404 |
| 08 Sept 2023 | 59.50 | 60.85 | 59.25 | 59.50 | 59.50 | 11,219 |
| 07 Sept 2023 | 59.50 | 61.00 | 60.91 | 59.50 | 59.50 | 97 |
| 06 Sept 2023 | 59.50 | 60.65 | 58.00 | 59.50 | 59.50 | 84,627 |
| 05 Sept 2023 | 61.00 | 62.00 | 58.00 | 59.50 | 59.50 | 58,040 |
| 04 Sept 2023 | 60.50 | 62.00 | 60.63 | 61.00 | 61.00 | 39,829 |
| 01 Sept 2023 | 59.50 | 59.95 | 59.00 | 60.50 | 60.50 | 18,054 |
| 31 Aug 2023 | 57.50 | 60.50 | 59.00 | 59.50 | 59.50 | 39,214 |
| 30 Aug 2023 | 57.50 | 59.00 | 57.05 | 57.50 | 57.50 | 7,162 |
| 29 Aug 2023 | 56.00 | 59.47 | 55.00 | 57.50 | 57.50 | 39,753 |
| 25 Aug 2023 | 55.50 | 57.58 | 55.95 | 56.00 | 56.00 | 92,255 |
| 24 Aug 2023 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | 107,221 |
| 23 Aug 2023 | 55.50 | 56.00 | 54.94 | 55.50 | 55.50 | 296,384 |
| 22 Aug 2023 | 57.00 | 57.00 | 54.94 | 55.50 | 55.50 | 809,131 |
| 21 Aug 2023 | 57.50 | 58.00 | 56.00 | 57.00 | 57.00 | 40,702 |
| 18 Aug 2023 | 57.50 | 58.00 | 57.05 | 57.50 | 57.50 | 49,672 |
| 17 Aug 2023 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | 123,287 |
| 16 Aug 2023 | 58.50 | 59.00 | 56.94 | 57.50 | 57.50 | 1,139,398 |
| 15 Aug 2023 | 59.50 | 60.00 | 58.00 | 58.60 | 58.60 | 283,055 |
| 14 Aug 2023 | 58.50 | 60.00 | 58.00 | 59.50 | 59.50 | 100,757 |
| 11 Aug 2023 | 60.50 | 61.00 | 58.30 | 58.50 | 58.50 | 703,785 |
| 10 Aug 2023 | 60.50 | 61.00 | 60.02 | 60.50 | 60.50 | 1,232,767 |
| 09 Aug 2023 | 63.50 | 64.00 | 59.50 | 60.50 | 60.50 | 1,613,755 |
| 08 Aug 2023 | 67.50 | 68.00 | 63.00 | 63.50 | 63.50 | 113,913 |
| 07 Aug 2023 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | 12,048 |
| 04 Aug 2023 | 67.50 | 68.45 | 66.00 | 67.50 | 67.50 | 58,941 |
| 03 Aug 2023 | 67.50 | 69.00 | 66.50 | 67.50 | 67.50 | 10,607 |
| 02 Aug 2023 | 70.00 | 70.00 | 67.30 | 67.50 | 67.50 | 62,148 |
| 01 Aug 2023 | 70.00 | 71.00 | 70.03 | 70.00 | 70.00 | 3,289 |
| 31 July 2023 | 70.00 | 71.00 | 69.36 | 70.00 | 70.00 | 37,979 |
| 28 July 2023 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 151,173 |
| 27 July 2023 | 70.00 | 71.00 | 69.72 | 70.00 | 70.00 | 87,907 |
| 26 July 2023 | 70.00 | 70.65 | 69.00 | 70.00 | 70.00 | 72,355 |
| 25 July 2023 | 70.00 | 71.00 | 69.64 | 70.00 | 70.00 | 285,416 |
| 24 July 2023 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 200,601 |
| 21 July 2023 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 109,791 |
| 20 July 2023 | 69.00 | 70.94 | 68.10 | 70.00 | 70.00 | 185,061 |
| 19 July 2023 | 64.00 | 69.00 | 64.00 | 69.00 | 69.00 | 3,082,003 |
| 18 July 2023 | 64.00 | 66.00 | 63.10 | 64.50 | 64.50 | 57,878 |
| 17 July 2023 | 64.00 | 65.00 | 63.37 | 64.00 | 64.00 | 39,288 |
| 14 July 2023 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 26,293 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.