SPR.L - Springfield Properties Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 202385.0085.0081.0083.0083.007,081
07 June 202383.0085.0081.0083.0083.001,330
06 June 202383.5085.0081.0883.0083.0013,606
05 June 202385.0086.0082.0683.5083.5022,660
02 June 202385.0086.0085.0085.0085.00274,021
01 June 202387.0089.0084.2085.5085.5019,888
31 May 202387.0089.0085.0087.0087.00366
30 May 202387.0089.0085.0087.0087.0014,841
26 May 202386.0089.0086.2587.0087.0050,919
25 May 202388.0089.4485.0086.0086.0041,997
24 May 202388.5091.0086.1888.0088.008,491
23 May 202388.0091.0085.0088.0088.0053,902
22 May 202388.5091.0087.5088.0088.0035,540
19 May 202388.0091.0085.0088.0088.007,519
18 May 202388.5090.8887.6188.0088.003,150
17 May 202388.0091.0085.0088.0088.002,310
16 May 202387.5091.0087.1188.0088.006,732
15 May 202387.5090.0085.0087.5087.501,536
12 May 202387.5090.0087.0087.5087.5028,807
11 May 202387.5090.0089.1087.5087.50391
10 May 202387.5090.0085.0087.5087.5022,071
09 May 202388.0091.0085.0087.5087.5036,641
05 May 202388.5091.0085.0088.0088.0046,238
04 May 202388.0091.0085.0088.0088.0026,328
03 May 202385.0091.0084.6188.0088.0073,997
02 May 202384.0086.0084.0785.0085.00119,289
28 Apr 202384.0086.0082.0084.0084.0011,626
27 Apr 202384.0086.0082.0084.0084.008,554
26 Apr 202384.0086.0083.0084.0084.005,639
25 Apr 202384.0086.0082.0084.0084.0032,188
24 Apr 202384.0086.0083.2584.0084.00340
21 Apr 202386.0086.0083.2584.0084.0036,797
20 Apr 202386.0086.0084.3586.0086.0016,872
19 Apr 202386.0088.0084.0086.0086.0075,943
18 Apr 202386.5089.0086.0086.0086.004,688
17 Apr 202385.0089.0085.9686.5086.506,409
14 Apr 202382.5086.0082.2585.0085.0044,303
13 Apr 202382.5084.9080.5582.5082.5017,751
12 Apr 202382.5085.0082.0082.5082.5061,173
11 Apr 202382.5085.0080.0082.5082.5023,440
06 Apr 202382.5083.9080.7582.5082.5091,021
05 Apr 202382.5085.0080.0082.5082.5027,105
04 Apr 202382.5085.0080.0082.5082.5086,796
03 Apr 202383.5084.3780.0082.5082.5048,628
31 Mar 202379.0085.0077.0082.0082.00127,617
30 Mar 202377.5081.0077.7581.0081.0093,832
29 Mar 202376.5080.0076.9577.5077.5035,619
28 Mar 202377.5078.0075.0076.5076.5043,560
27 Mar 202372.5078.0075.0076.5076.50515,581
24 Mar 202372.5075.0072.8172.5072.5090,514
23 Mar 202372.5075.0072.6772.5072.501,957
22 Mar 202373.5075.0072.5172.5072.5014,444
21 Mar 202376.0077.0072.1573.5073.5037,796
20 Mar 202377.5077.0075.0076.0076.008,950
17 Mar 202377.5080.0075.0077.5077.5026,950
16 Mar 202377.0079.0075.0077.5077.5038,980
15 Mar 202377.0079.0075.0077.0077.0012,797
14 Mar 202378.0079.0075.0077.0077.0072,193
13 Mar 202378.0079.0077.0078.0078.0011,407
10 Mar 202380.5080.0577.0078.0078.00157,140
09 Mar 202380.5082.0079.0080.5080.5017,669
08 Mar 202380.5082.0079.1180.5080.5039,777
07 Mar 202380.5082.0079.1182.0082.0093,101
06 Mar 202382.5084.2178.0080.5080.5041,647
03 Mar 202380.5084.0078.0082.5082.50128,335
02 Mar 202381.5083.0078.5680.5080.5037,819
01 Mar 202382.5085.0078.0080.5080.50158,819
28 Feb 202382.5085.0080.0082.5082.5027,092
27 Feb 202382.5085.0080.0082.5082.5095,105
24 Feb 202382.5085.0083.1182.5082.5068,361
23 Feb 202382.5085.0080.0082.5082.50146,369
22 Feb 202383.5085.0080.0082.5082.50231,906
21 Feb 202382.5085.0077.5583.5083.50552,671
20 Feb 202392.5092.0087.0088.0088.00121,778
17 Feb 202392.5093.7090.0092.5092.5033,011
16 Feb 202396.0097.0090.0092.5092.5027,505
15 Feb 202397.5098.0695.0095.5095.5011,022
14 Feb 202399.50100.0095.0097.5097.50144,617
13 Feb 202398.50104.0096.1099.5099.5022,987
10 Feb 202398.5099.0098.8898.5098.501,128
09 Feb 2023100.50102.0095.0098.5098.5036,247
08 Feb 2023100.50104.0098.00100.50100.50104,822
07 Feb 202396.00103.4998.00102.00102.00170,923
06 Feb 202391.5098.9094.9096.0096.0082,751
03 Feb 202391.5095.0090.0092.5092.5071,973
02 Feb 202392.5095.0090.0092.5092.5037,744
01 Feb 202391.5095.0091.2592.5092.507,406
31 Jan 202392.5094.0090.0092.5092.5026,467
30 Jan 202392.5095.0090.0092.5092.5017,412
27 Jan 202392.5095.0085.2092.5092.5068,820
26 Jan 202394.5097.0090.1492.5092.5031,046
25 Jan 202394.5097.0092.2594.5094.5036,362
24 Jan 202394.0097.0093.5594.5094.50364,051
23 Jan 202392.5096.0090.0094.0094.0078,534
20 Jan 202392.5095.0090.0092.5092.5020,481
19 Jan 202392.5097.0090.0092.5092.50150,893
18 Jan 202388.5095.0086.2092.5092.50200,760
17 Jan 202387.5090.0085.0088.5088.5027,872
16 Jan 202383.5090.0083.0087.5087.5068,501
13 Jan 202377.5086.2579.0085.0085.00173,736
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...