XLON:SPR
Springfield Properties PLC Stock Price (Quote)
£94.50
+0.250 (+0.265%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £92.00 | £102.00 | Friday, 10th May 2024 SPR.L stock ended at £94.50. This is 0.265% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.30% from a day low at £93.00 to a day high of £97.00. |
| 90 days | £73.00 | £105.00 | |
| 52 weeks | £50.00 | £105.00 |
| Date | Open | High | Low | Close | Volume |
| Dec 20, 2021 | £148.67 | £148.67 | £140.00 | £140.00 | 108 268 |
| Dec 17, 2021 | £148.53 | £150.00 | £147.00 | £148.67 | 19 698 |
| Dec 16, 2021 | £149.90 | £149.90 | £148.50 | £149.50 | 7 807 |
| Dec 15, 2021 | £148.51 | £150.00 | £148.51 | £149.50 | 0 |
| Dec 14, 2021 | £150.10 | £150.10 | £148.50 | £149.50 | 18 988 |
| Dec 13, 2021 | £150.39 | £150.39 | £147.00 | £149.50 | 1 303 |
| Dec 10, 2021 | £150.90 | £150.90 | £148.51 | £148.51 | 16 285 |
| Dec 09, 2021 | £149.10 | £150.95 | £149.10 | £149.50 | 40 424 |
| Dec 08, 2021 | £146.35 | £151.23 | £146.35 | £149.50 | 11 653 |
| Dec 07, 2021 | £148.00 | £149.00 | £146.23 | £146.50 | 0 |
| Dec 06, 2021 | £148.00 | £148.00 | £145.64 | £146.50 | 0 |
| Dec 03, 2021 | £148.00 | £148.00 | £144.00 | £146.00 | 0 |
| Dec 02, 2021 | £147.50 | £148.00 | £145.64 | £146.00 | 460 |
| Dec 01, 2021 | £149.00 | £149.00 | £140.00 | £146.00 | 84 578 |
| Nov 30, 2021 | £142.11 | £148.00 | £142.11 | £146.50 | 3 170 |
| Nov 29, 2021 | £147.32 | £150.00 | £142.00 | £145.00 | 1 985 |
| Nov 26, 2021 | £147.45 | £150.00 | £143.40 | £147.50 | 13 288 |
| Nov 25, 2021 | £148.90 | £148.90 | £147.50 | £147.50 | 5 076 |
| Nov 24, 2021 | £151.60 | £151.60 | £145.00 | £147.50 | 5 801 |
| Nov 23, 2021 | £149.05 | £151.60 | £147.11 | £149.50 | 8 478 |
| Nov 22, 2021 | £149.05 | £151.68 | £149.05 | £149.50 | 28 593 |
| Nov 19, 2021 | £146.25 | £151.75 | £146.25 | £149.64 | 129 051 |
| Nov 18, 2021 | £146.00 | £148.70 | £146.00 | £147.50 | 226 |
| Nov 17, 2021 | £145.00 | £147.50 | £145.00 | £147.50 | 0 |
| Nov 16, 2021 | £146.05 | £148.00 | £145.50 | £147.50 | 13 503 |
