Springfield Properties Plc - SPR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	100.81	102	102	103	100	101,721
August 15, 2025	99.92	101	101	102	99.92	184,709
August 14, 2025	99.89	100.5	100.5	100.8	99.89	16,593
August 13, 2025	99.71	99.5	99.5	102	99.5	13,094
August 12, 2025	99.55	100.5	100.5	100.74	99	50,358
August 11, 2025	99.45	100.5	100.5	102	99	3,098
August 08, 2025	99.25	100.5	100.5	100.84	99	217,287
August 07, 2025	99.84	100.5	100.5	100.8	99	22,636
August 06, 2025	99.1	100.5	100.5	102	99	36,981
August 05, 2025	98.76	100	100	100.46	98	40,368
August 04, 2025	98.65	100	100	102	98.65	26,183
August 01, 2025	98.65	100	100	101.4	98.65	2,726
July 31, 2025	98	100	100	102	98	70,535
July 30, 2025	99.43	99	99	105	98	38,636
July 29, 2025	99.4	101	101	101	99.4	47,120
July 28, 2025	100.04	101	101	102.8	100	32,890
July 25, 2025	100.67	101	101	103	100.67	10,672
July 24, 2025	100.45	101.5	101.5	102.85	100.45	9,016
July 23, 2025	99.9	101.5	101.5	103	98	26,530
July 22, 2025	97.68	99	99	100	97.68	5,666
July 21, 2025	97.33	98	98	98.5	97.33	72,766
July 18, 2025	99.2	98	98	100	96	3,768
July 17, 2025	96.11	98	98	100	94	95,806
July 16, 2025	97.03	96.5	96.5	100	96	46,790
July 15, 2025	99.3	98.5	98.5	102	97.96	79,852
July 14, 2025	99.4	100.5	100.5	102	99	38,250
July 11, 2025	99.4	100.5	100.5	101	99.3	46,580
July 10, 2025	99.3	100.5	100.5	101.02	99.3	18,433
July 09, 2025	105	102	102	105	99	97,792
July 08, 2025	101.5	103	103	105	100.2	188,986
July 07, 2025	99.15	100.5	100.5	101.82	99.15	2,837
July 04, 2025	99	100.5	100.5	102	99	223,898
July 03, 2025	98.49	98	98	99	95.5	49,311
July 02, 2025	102.1	97	97	102.4	95.5	68,539
July 01, 2025	102.1	101.5	101.5	105	101.5	53,435
June 30, 2025	104.85	105	105	105	100	73,543
June 27, 2025	103.2	103.5	103.5	105	102	324,678
June 26, 2025	101	103.5	103.5	105	98.65	352,407
June 25, 2025	97.85	98	98	101	95	47,732
June 24, 2025	100	97.5	97.5	100	95	16,167
June 23, 2025	96.78	97.5	97.5	100	95	27,791
June 20, 2025	100	97.5	97.5	100	96.72	125,952
June 19, 2025	98.5	97.5	97.5	99.75	96.25	36,726
June 18, 2025	99	97	97	99	95	178,149
June 17, 2025	96.9	97	97	99	94	330,234
June 16, 2025	95.55	96.5	96.5	98.2	95.55	16,805
June 13, 2025	95.5	96.5	96.5	99	94	31,106
June 12, 2025	95.55	96.5	96.5	99	95.55	9,476
June 11, 2025	96.2	96.5	96.5	98.25	95	57,231
June 10, 2025	95	95.5	95.5	99	94.5	199,036
June 09, 2025	94.5	95	95	99	94.5	82,930
June 06, 2025	95.68	96.5	96.5	99	94	22,931
June 05, 2025	95	95	95	96	94.26	1.01M
June 04, 2025	95	97	97	97	93	78,493
June 03, 2025	96.1	96	96	98	95	47,345
June 02, 2025	96	97	97	100	96	81,655
May 30, 2025	99	98.5	98.5	100	97.45	5,369
May 29, 2025	98.62	98.5	98.5	99.25	97.45	37,076
May 28, 2025	98.1	100	100	101.8	98.09	177,823
May 27, 2025	98.55	97.5	97.5	99	96.3	59,337

Springfield Properties Plc (SPR.L) LSE