Springfield Properties PLC SPR
LSE · United Kingdom · Finance
GBp 114.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 114.50 | -0.43% | GBp 115.50 | GBp 116.00 | GBp 114.00 | 34.98K |
| 2026-09-29 | GBp 115.00 | -1.71% | GBp 116.50 | GBp 117.00 | GBp 114.00 | 153.07K |
| 2026-09-28 | GBp 117.00 | +1.52% | GBp 115.25 | GBp 118.00 | GBp 114.34 | 1.72M |
| 2026-09-25 | GBp 115.25 | -0.22% | GBp 115.50 | GBp 117.00 | GBp 112.50 | 256.27K |
| 2026-09-24 | GBp 115.50 | 0.00% | GBp 115.50 | GBp 116.00 | GBp 115.00 | 23.75K |
| 2026-09-23 | GBp 115.50 | -3.35% | GBp 119.50 | GBp 121.00 | GBp 115.00 | 143.93K |
| 2026-09-22 | GBp 119.50 | 0.00% | GBp 119.50 | GBp 119.28 | GBp 118.00 | 134.91K |
| 2026-09-21 | GBp 119.50 | +3.46% | GBp 115.50 | GBp 121.00 | GBp 115.00 | 361.23K |
| 2026-09-18 | GBp 115.50 | +2.21% | GBp 113.00 | GBp 117.00 | GBp 112.50 | 214.36K |
| 2026-09-17 | GBp 113.00 | 0.00% | GBp 112.75 | GBp 113.50 | GBp 112.15 | 272.21K |
| 2026-09-16 | GBp 113.00 | +3.67% | GBp 109.00 | GBp 113.85 | GBp 107.00 | 522.46K |
| 2026-09-15 | GBp 109.00 | +1.87% | GBp 107.00 | GBp 110.00 | GBp 103.00 | 406.17K |
| 2026-09-14 | GBp 107.00 | +0.23% | GBp 107.00 | GBp 108.00 | GBp 106.00 | 126.77K |
| 2026-09-11 | GBp 106.75 | -0.70% | GBp 107.50 | GBp 108.00 | GBp 106.00 | 89.59K |
| 2026-09-10 | GBp 107.50 | +1.90% | GBp 105.50 | GBp 108.00 | GBp 104.00 | 680.66K |
| 2026-09-09 | GBp 105.50 | -0.47% | GBp 106.00 | GBp 107.00 | GBp 104.00 | 255.87K |
| 2026-09-08 | GBp 106.00 | +1.44% | GBp 104.50 | GBp 107.00 | GBp 103.46 | 457.31K |
| 2026-09-07 | GBp 104.50 | +0.97% | GBp 103.50 | GBp 106.00 | GBp 103.00 | 228.49K |
| 2026-09-04 | GBp 103.50 | +1.47% | GBp 102.00 | GBp 105.00 | GBp 101.00 | 94.89K |
| 2026-09-03 | GBp 102.00 | -0.97% | GBp 103.00 | GBp 104.00 | GBp 101.00 | 48.78K |
| 2026-09-02 | GBp 103.00 | -2.83% | GBp 105.00 | GBp 106.00 | GBp 102.00 | 91.98K |
| 2026-09-01 | GBp 106.00 | -4.50% | GBp 111.00 | GBp 111.00 | GBp 104.00 | 113.27K |
| 2026-08-28 | GBp 111.00 | +0.45% | GBp 110.50 | GBp 112.00 | GBp 109.89 | 104.16K |
| 2026-08-27 | GBp 110.50 | 0.00% | GBp 110.50 | GBp 111.00 | GBp 110.40 | 37.14K |
| 2026-08-26 | GBp 110.50 | -0.45% | GBp 111.00 | GBp 113.00 | GBp 110.00 | 138.74K |
| 2026-08-25 | GBp 111.00 | +0.91% | GBp 113.50 | GBp 115.00 | GBp 110.00 | 166.99K |
| 2026-08-24 | GBp 110.00 | -2.65% | GBp 113.00 | GBp 115.00 | GBp 110.00 | 114.55K |
| 2026-08-21 | GBp 113.00 | +5.61% | GBp 108.00 | GBp 114.00 | GBp 108.00 | 381.57K |
| 2026-08-20 | GBp 107.00 | -1.83% | GBp 108.00 | GBp 109.00 | GBp 106.00 | 11.29K |
| 2026-08-19 | GBp 109.00 | -0.46% | GBp 109.50 | GBp 111.00 | GBp 108.00 | 32.83K |
| 2026-08-18 | GBp 109.50 | 0.00% | GBp 109.50 | GBp 111.00 | GBp 108.00 | 44.38K |
| 2026-08-17 | GBp 109.50 | +1.39% | GBp 108.00 | GBp 111.00 | GBp 106.00 | 217.95K |
| 2026-08-14 | GBp 108.00 | +1.89% | GBp 106.50 | GBp 108.00 | GBp 105.00 | 477.79K |
| 2026-08-13 | GBp 106.00 | +0.95% | GBp 105.00 | GBp 108.00 | GBp 103.00 | 219.30K |
| 2026-08-12 | GBp 105.00 | +1.94% | GBp 103.00 | GBp 107.00 | GBp 102.55 | 96.67K |
| 2026-08-11 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 105.00 | GBp 102.00 | 26.04K |
| 2026-08-10 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 106.00 | GBp 101.55 | 50.87K |
| 2026-08-07 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 104.80 | GBp 101.10 | 96.46K |
| 2026-08-06 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 104.40 | GBp 102.11 | 117.86K |
| 2026-08-05 | GBp 103.00 | +3.52% | GBp 99.50 | GBp 104.80 | GBp 98.00 | 108.19K |
| 2026-08-04 | GBp 99.50 | +1.53% | GBp 99.50 | GBp 101.00 | GBp 98.00 | 8.45K |
| 2026-08-03 | GBp 98.00 | -1.51% | GBp 99.50 | GBp 101.00 | GBp 98.00 | 140.60K |
| 2026-07-31 | GBp 99.50 | +0.51% | GBp 98.50 | GBp 102.00 | GBp 98.26 | 94.74K |
| 2026-07-30 | GBp 99.00 | +0.51% | GBp 98.50 | GBp 99.00 | GBp 98.00 | 40.16K |
| 2026-07-29 | GBp 98.50 | 0.00% | GBp 98.50 | GBp 99.00 | GBp 98.00 | 30.28K |
| 2026-07-28 | GBp 98.50 | 0.00% | GBp 98.50 | GBp 99.80 | GBp 96.26 | 118.00K |
| 2026-07-27 | GBp 98.50 | +0.51% | GBp 98.00 | GBp 99.00 | GBp 97.82 | 55.18K |
| 2026-07-24 | GBp 98.00 | 0.00% | GBp 98.00 | GBp 99.00 | GBp 97.00 | 60.69K |
| 2026-07-23 | GBp 98.00 | +1.03% | GBp 97.00 | GBp 99.00 | GBp 96.00 | 47.23K |
| 2026-07-22 | GBp 97.00 | +2.11% | GBp 95.00 | GBp 98.00 | GBp 94.67 | 168.65K |
| 2026-07-21 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 97.20 | GBp 94.00 | 469.46K |
| 2026-07-20 | GBp 95.00 | -3.55% | GBp 98.50 | GBp 99.00 | GBp 94.00 | 339.15K |
| 2026-07-17 | GBp 98.50 | +0.51% | GBp 98.00 | GBp 99.00 | GBp 97.02 | 98.84K |
| 2026-07-16 | GBp 98.00 | 0.00% | GBp 98.00 | GBp 99.00 | GBp 97.00 | 98.83K |
| 2026-07-15 | GBp 98.00 | -1.01% | GBp 99.00 | GBp 100.00 | GBp 97.00 | 44.32K |
| 2026-07-14 | GBp 99.00 | 0.00% | GBp 99.00 | GBp 100.00 | GBp 98.02 | 57.16K |
| 2026-07-13 | GBp 99.00 | -0.50% | GBp 99.50 | GBp 101.00 | GBp 98.00 | 161.36K |
| 2026-07-10 | GBp 99.50 | +0.10% | GBp 100.50 | GBp 101.00 | GBp 98.20 | 11.51K |
| 2026-07-09 | GBp 99.40 | -1.58% | GBp 101.00 | GBp 102.00 | GBp 98.00 | 127.57K |
| 2026-07-08 | GBp 101.00 | -1.46% | GBp 102.50 | GBp 102.00 | GBp 100.02 | 57.45K |
| 2026-07-07 | GBp 102.50 | 0.00% | GBp 102.50 | GBp 104.00 | GBp 101.00 | 24.80K |
| 2026-07-06 | GBp 102.50 | -0.49% | GBp 103.00 | GBp 104.00 | GBp 101.00 | 54.50K |
| 2026-07-03 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 104.00 | GBp 102.00 | 52.92K |
| 2026-07-02 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 103.50 | GBp 102.61 | 36.37K |
| 2026-07-01 | GBp 103.00 | +0.49% | GBp 102.50 | GBp 104.00 | GBp 102.00 | 140.96K |
| 2026-06-30 | GBp 102.50 | 0.00% | GBp 102.50 | GBp 104.00 | GBp 101.00 | 66.95K |
| 2026-06-29 | GBp 102.50 | +0.49% | GBp 102.00 | GBp 103.00 | GBp 100.00 | 102.22K |
| 2026-06-26 | GBp 102.00 | -0.49% | GBp 102.50 | GBp 103.22 | GBp 101.00 | 87.51K |
| 2026-06-25 | GBp 102.50 | +1.49% | GBp 101.00 | GBp 103.22 | GBp 101.00 | 69.64K |
| 2026-06-24 | GBp 101.00 | -1.46% | GBp 102.50 | GBp 104.00 | GBp 100.00 | 81.47K |
| 2026-06-23 | GBp 102.50 | -1.44% | GBp 104.00 | GBp 105.00 | GBp 101.21 | 68.55K |
| 2026-06-22 | GBp 104.00 | -0.95% | GBp 104.00 | GBp 104.39 | GBp 103.25 | 37.47K |
| 2026-06-19 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 106.00 | GBp 103.00 | 152.18K |
| 2026-06-18 | GBp 105.00 | -0.47% | GBp 105.50 | GBp 107.00 | GBp 104.00 | 209.63K |
| 2026-06-17 | GBp 105.50 | +0.72% | GBp 104.75 | GBp 107.00 | GBp 103.50 | 183.39K |
| 2026-06-16 | GBp 104.75 | +1.70% | GBp 103.00 | GBp 106.00 | GBp 102.50 | 119.33K |
| 2026-06-15 | GBp 103.00 | +5.64% | GBp 97.50 | GBp 104.00 | GBp 97.00 | 204.46K |
| 2026-06-12 | GBp 97.50 | -0.51% | GBp 98.00 | GBp 99.00 | GBp 97.00 | 97.25K |
| 2026-06-11 | GBp 98.00 | 0.00% | GBp 97.50 | GBp 99.00 | GBp 97.00 | 32.66K |
| 2026-06-10 | GBp 98.00 | -1.01% | GBp 97.50 | GBp 99.00 | GBp 97.00 | 315.63K |
| 2026-06-09 | GBp 99.00 | +1.02% | GBp 98.00 | GBp 99.00 | GBp 97.00 | 387.86K |
| 2026-06-08 | GBp 98.00 | 0.00% | GBp 98.00 | GBp 99.00 | GBp 97.00 | 81.69K |
| 2026-06-05 | GBp 98.00 | 0.00% | GBp 98.00 | GBp 99.00 | GBp 97.00 | 403.99K |
| 2026-06-04 | GBp 98.00 | +4.81% | GBp 96.00 | GBp 100.00 | GBp 94.60 | 1.27M |
| 2026-06-03 | GBp 93.50 | 0.00% | GBp 93.50 | GBp 93.80 | GBp 93.05 | 14.65K |
| 2026-06-02 | GBp 93.50 | 0.00% | GBp 93.50 | GBp 94.00 | GBp 93.00 | 39.49K |
| 2026-06-01 | GBp 93.50 | +0.54% | GBp 93.00 | GBp 94.00 | GBp 92.00 | 536.21K |
| 2026-05-29 | GBp 93.00 | +0.54% | GBp 92.50 | GBp 94.00 | GBp 91.00 | 341.88K |
| 2026-05-28 | GBp 92.50 | +0.54% | GBp 92.50 | GBp 94.00 | GBp 91.00 | 57.69K |
| 2026-05-27 | GBp 92.00 | +0.55% | GBp 91.50 | GBp 93.00 | GBp 90.00 | 351.05K |