Springfield Properties Plc (SPR.L) LSE
105.00
-2(-1.87%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
105.00
-2(-1.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 107 | 105 | 105 | 108 | 105 | 121,557 |
| April 01, 2026 | 105 | 107 | 107 | 108 | 104.06 | 114,494 |
| March 31, 2026 | 105.5 | 105 | 105 | 106 | 104 | 55,845 |
| March 30, 2026 | 106.5 | 106 | 106 | 108 | 104 | 35,096 |
| March 27, 2026 | 106.5 | 106.5 | 106.5 | 108 | 103 | 80,672 |
| March 26, 2026 | 107.5 | 106.5 | 106.5 | 108 | 105 | 98,382 |
| March 25, 2026 | 103 | 107.5 | 107.5 | 108 | 103 | 93,291 |
| March 24, 2026 | 104 | 103 | 103 | 107 | 102 | 266,472 |
| March 23, 2026 | 105 | 105 | 105 | 107 | 102 | 218,527 |
| March 20, 2026 | 108.5 | 104 | 104 | 110 | 103.01 | 144,931 |
| March 19, 2026 | 109.5 | 108.5 | 108.5 | 111 | 106 | 151,437 |
| March 18, 2026 | 108 | 109.5 | 109.5 | 111 | 108 | 238,232 |
| March 17, 2026 | 108.5 | 108 | 108 | 110 | 107.22 | 576,883 |
| March 16, 2026 | 108 | 108.5 | 108.5 | 110 | 106.52 | 196,221 |
| March 13, 2026 | 109 | 108 | 108 | 110 | 106 | 169,406 |
| March 12, 2026 | 111 | 109 | 109 | 112 | 106 | 208,957 |
| March 11, 2026 | 112 | 111 | 111 | 113 | 110 | 29,492 |
| March 10, 2026 | 108.5 | 112 | 112 | 113 | 108 | 430,455 |
| March 09, 2026 | 115 | 108.5 | 108.5 | 115 | 106 | 201,363 |
| March 06, 2026 | 115.5 | 115.5 | 115.5 | 118 | 115 | 128,490 |
| March 05, 2026 | 118.5 | 115.5 | 115.5 | 120 | 115 | 300,750 |
| March 04, 2026 | 118 | 118.5 | 118.5 | 120 | 116.35 | 130,798 |
| March 03, 2026 | 124.5 | 117.5 | 117.5 | 126 | 115.97 | 611,841 |
| March 02, 2026 | 131 | 124.5 | 124.5 | 131 | 122 | 79,224 |
| February 27, 2026 | 130.5 | 128 | 128 | 132 | 127 | 235,691 |
| February 26, 2026 | 130.5 | 130.5 | 130.5 | 131 | 129 | 176,640 |
| February 25, 2026 | 130.5 | 130.5 | 130.5 | 132 | 129 | 59,621 |
| February 24, 2026 | 129 | 130.5 | 130.5 | 132 | 127 | 316,390 |
| February 23, 2026 | 129 | 130 | 130 | 131 | 128 | 38,205 |
| February 20, 2026 | 131 | 130.5 | 0 | 132 | 129 | 35,064 |
| February 19, 2026 | 128.5 | 130 | 0 | 132 | 128.5 | 137,926 |
| February 18, 2026 | 127 | 129 | 0 | 129 | 125 | 217,024 |
| February 17, 2026 | 128.5 | 126 | 0 | 130 | 120 | 455,329 |
| February 16, 2026 | 129 | 129 | 0 | 129 | 128.21 | 58,023 |
| February 13, 2026 | 129 | 129 | 0 | 130 | 127.25 | 49,116 |
| February 12, 2026 | 130 | 129.5 | 0 | 131 | 127 | 208,379 |
| February 11, 2026 | 130.5 | 130 | 0 | 132 | 129 | 84,010 |
| February 10, 2026 | 130 | 130.5 | 0 | 132 | 127.7 | 58,541 |
| February 09, 2026 | 131 | 128.5 | 0 | 132 | 127 | 225,039 |
| February 06, 2026 | 133 | 130 | 0 | 135 | 130 | 380,358 |
| February 05, 2026 | 133 | 133 | 0 | 135 | 130 | 32,802 |
| February 04, 2026 | 129 | 133 | 0 | 134 | 128 | 79,942 |
| February 03, 2026 | 133 | 129 | 0 | 134.7 | 128.18 | 153,151 |
| February 02, 2026 | 133 | 133 | 0 | 134.83 | 131.5 | 38,363 |
| January 30, 2026 | 133 | 133 | 0 | 135 | 131 | 135,984 |
| January 29, 2026 | 134.5 | 133 | 0 | 136 | 131 | 110,553 |
| January 28, 2026 | 134 | 134.5 | 0 | 135 | 133.5 | 91,458 |
| January 27, 2026 | 133 | 135 | 0 | 135 | 132 | 200,040 |
| January 26, 2026 | 133 | 133 | 0 | 135 | 132 | 293,387 |
| January 23, 2026 | 132 | 133 | 0 | 135 | 131 | 161,631 |
| January 22, 2026 | 130.5 | 134 | 0 | 134 | 130 | 113,724 |
| January 21, 2026 | 132 | 129 | 0 | 133 | 128 | 53,016 |
| January 20, 2026 | 132.5 | 132 | 0 | 134 | 130 | 78,820 |
| January 19, 2026 | 133 | 132.5 | 0 | 134 | 131 | 61,951 |
| January 16, 2026 | 130.5 | 134 | 0 | 134 | 130 | 156,138 |
| January 15, 2026 | 130.5 | 130.5 | 0 | 132 | 130.27 | 107,417 |
| January 14, 2026 | 129 | 130.5 | 0 | 132 | 127.9 | 150,475 |
| January 13, 2026 | 130 | 128 | 0 | 132 | 128 | 266,436 |
| January 12, 2026 | 127 | 130 | 0 | 130.4 | 126 | 161,962 |
| January 09, 2026 | 128 | 127 | 0 | 129 | 125 | 138,462 |