St. Modwen Properties (SMP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. St. Modwen Properties

Date Open High Low Close* Volume
06/08/2021 559.00p 559.00p 559.00p 559.00p 0
05/08/2021 559.00p 560.00p 558.00p 559.00p 2600988
04/08/2021 558.00p 560.00p 558.00p 559.00p 2242596
03/08/2021 559.00p 560.00p 558.00p 558.00p 422361
02/08/2021 560.00p 560.00p 558.00p 559.00p 791564
30/07/2021 559.00p 560.00p 558.00p 559.00p 659252
29/07/2021 558.00p 559.00p 558.00p 558.00p 1400841
28/07/2021 558.00p 559.00p 558.00p 558.00p 188420
27/07/2021 559.00p 559.00p 558.00p 558.00p 203739
26/07/2021 558.00p 559.00p 558.00p 558.00p 225278
23/07/2021 558.00p 559.00p 558.00p 558.00p 2602177
22/07/2021 560.00p 560.00p 558.00p 558.00p 1715596
21/07/2021 557.00p 559.00p 557.00p 559.00p 905016
20/07/2021 556.00p 558.00p 556.00p 557.00p 911660
19/07/2021 556.00p 557.00p 556.00p 556.00p 816042
16/07/2021 557.00p 557.00p 556.00p 557.00p 1303273
15/07/2021 557.00p 557.00p 556.00p 556.00p 1391338
14/07/2021 557.00p 557.00p 556.00p 556.00p 283127
13/07/2021 556.00p 557.00p 556.00p 556.00p 257058
12/07/2021 557.00p 558.00p 556.00p 556.00p 2465389
09/07/2021 557.00p 557.00p 556.00p 557.00p 6820895
08/07/2021 556.00p 558.00p 556.00p 556.00p 3239827
07/07/2021 558.00p 558.00p 556.00p 557.00p 2904168
06/07/2021 557.00p 558.00p 556.00p 557.00p 2306356
05/07/2021 557.00p 557.00p 556.00p 556.00p 714963
02/07/2021 557.00p 557.00p 556.00p 556.00p 1042201
01/07/2021 557.00p 558.00p 556.00p 556.00p 1481028
30/06/2021 556.00p 557.00p 556.00p 557.00p 2105006
29/06/2021 558.00p 558.00p 556.00p 556.00p 12339058
28/06/2021 556.00p 558.00p 556.00p 557.00p 2060571
25/06/2021 558.00p 559.00p 556.00p 556.00p 11207049
24/06/2021 554.00p 558.00p 549.00p 558.00p 20856504
23/06/2021 554.00p 554.00p 547.00p 551.00p 190781
22/06/2021 551.00p 552.50p 546.00p 548.00p 210599
21/06/2021 547.00p 550.00p 545.00p 550.00p 1024088
18/06/2021 551.00p 551.00p 545.00p 547.00p 1459752
17/06/2021 545.00p 547.07p 545.00p 546.00p 1239706
16/06/2021 545.00p 547.00p 543.00p 546.00p 1880039
15/06/2021 550.00p 550.00p 545.00p 545.00p 1417018
14/06/2021 550.00p 550.00p 546.00p 547.00p 202466
11/06/2021 550.00p 550.00p 546.00p 548.00p 136210
10/06/2021 546.00p 549.00p 545.00p 546.00p 3792503
09/06/2021 547.00p 549.00p 547.00p 547.00p 631085
08/06/2021 550.00p 550.00p 546.00p 546.00p 1573645
07/06/2021 550.00p 550.00p 547.00p 549.00p 133253
04/06/2021 545.00p 549.00p 545.00p 549.00p 1971228
03/06/2021 546.00p 547.00p 545.00p 545.00p 207394
02/06/2021 550.00p 550.00p 545.00p 546.00p 404428
01/06/2021 547.00p 548.00p 544.52p 547.00p 285111
31/05/2021 550.00p 550.00p 543.00p 549.00p 292043
28/05/2021 550.00p 550.00p 543.00p 549.00p 292043
27/05/2021 543.00p 547.00p 543.00p 544.00p 1312102
26/05/2021 544.00p 546.00p 542.04p 544.00p 996952
25/05/2021 544.00p 546.00p 540.00p 543.00p 2961758
24/05/2021 554.00p 558.00p 545.00p 545.00p 2070727
21/05/2021 544.00p 553.00p 544.00p 550.00p 7008445
20/05/2021 542.00p 546.00p 540.00p 545.00p 19251566
19/05/2021 530.00p 535.00p 530.00p 534.00p 331749
18/05/2021 533.00p 535.00p 531.10p 533.00p 1108812
17/05/2021 538.00p 538.00p 531.00p 531.00p 1351685
14/05/2021 531.00p 540.00p 531.00p 535.00p 570642
13/05/2021 531.00p 535.00p 525.00p 531.00p 2093119
12/05/2021 533.00p 537.00p 532.00p 532.00p 1268823
11/05/2021 535.00p 549.00p 530.00p 534.00p 1243848
10/05/2021 537.00p 541.00p 535.00p 535.00p 1452725
07/05/2021 537.00p 540.00p 530.00p 537.00p 5547261
06/05/2021 440.50p 447.50p 432.00p 447.50p 235062
05/05/2021 433.50p 438.00p 433.00p 434.00p 148585
04/05/2021 440.50p 441.00p 430.00p 433.50p 247680
03/05/2021 430.00p 435.50p 427.45p 434.00p 433016
30/04/2021 430.00p 435.50p 427.44p 434.00p 433016
29/04/2021 428.00p 431.02p 426.00p 428.50p 144224
28/04/2021 425.00p 426.50p 420.50p 425.00p 218801
27/04/2021 423.00p 426.50p 418.00p 421.50p 179241
26/04/2021 412.50p 426.50p 412.50p 425.50p 86926
23/04/2021 420.00p 424.00p 416.00p 421.50p 319899
22/04/2021 423.00p 423.00p 413.00p 420.00p 108632
21/04/2021 425.00p 428.00p 411.00p 415.00p 177431
20/04/2021 424.50p 428.50p 418.00p 418.00p 550155
19/04/2021 410.00p 425.50p 410.00p 424.00p 170934
16/04/2021 412.00p 428.00p 412.00p 420.00p 191143
15/04/2021 418.00p 425.00p 418.00p 420.00p 134552
14/04/2021 426.00p 430.50p 417.00p 419.00p 194776
13/04/2021 408.00p 422.00p 408.00p 421.00p 130693
12/04/2021 405.00p 419.50p 405.00p 418.00p 188367
09/04/2021 418.00p 418.00p 413.00p 417.00p 445443
08/04/2021 418.00p 418.00p 411.00p 415.00p 238313
07/04/2021 426.00p 426.00p 415.00p 415.00p 462783
06/04/2021 414.00p 420.50p 410.00p 416.00p 628549
01/04/2021 406.00p 411.50p 405.00p 410.00p 148965
31/03/2021 403.00p 407.87p 399.62p 405.00p 335031
30/03/2021 397.50p 404.50p 396.02p 404.50p 249126
29/03/2021 393.00p 403.00p 393.00p 396.50p 537228
26/03/2021 388.00p 399.00p 388.00p 399.00p 177545
25/03/2021 402.50p 403.00p 392.86p 395.00p 125421
24/03/2021 399.00p 403.00p 397.00p 399.50p 143653
23/03/2021 397.00p 402.50p 392.50p 399.50p 185756
22/03/2021 402.00p 402.00p 390.00p 393.50p 273715
19/03/2021 407.50p 407.50p 392.00p 392.50p 423056
18/03/2021 392.00p 405.00p 392.00p 400.00p 249019
17/03/2021 397.00p 404.00p 397.00p 401.50p 150946
16/03/2021 389.00p 408.00p 388.50p 403.50p 424417
15/03/2021 407.50p 407.50p 390.50p 396.50p 115812
12/03/2021 415.00p 415.00p 398.00p 399.00p 155581
11/03/2021 401.00p 406.00p 397.50p 405.00p 229775
10/03/2021 402.00p 407.00p 402.00p 403.50p 128213
09/03/2021 412.00p 412.00p 406.50p 406.50p 174777
08/03/2021 407.50p 408.50p 402.76p 404.50p 160340
05/03/2021 413.50p 415.00p 401.40p 404.50p 316967
04/03/2021 409.00p 424.00p 408.98p 413.50p 348864
03/03/2021 396.00p 409.50p 393.00p 409.50p 277038
02/03/2021 397.50p 398.75p 391.50p 393.50p 360134
01/03/2021 406.00p 406.50p 396.00p 396.00p 334487
26/02/2021 400.00p 405.97p 395.00p 395.00p 426489
25/02/2021 400.00p 410.00p 397.50p 406.00p 492401
24/02/2021 382.50p 401.00p 382.50p 400.00p 524586
23/02/2021 391.00p 397.50p 388.50p 391.00p 233597
22/02/2021 384.50p 396.50p 373.00p 390.00p 493875
19/02/2021 383.00p 388.00p 375.50p 375.50p 361244
18/02/2021 394.00p 396.50p 379.50p 383.00p 227248
17/02/2021 396.00p 400.00p 389.50p 398.00p 321982
16/02/2021 395.50p 402.00p 388.00p 392.50p 324576
15/02/2021 400.50p 409.00p 391.00p 398.00p 373928
12/02/2021 397.00p 408.50p 385.00p 390.00p 187001
11/02/2021 383.00p 397.50p 376.50p 396.50p 282098
10/02/2021 395.00p 395.50p 381.00p 381.00p 295353
09/02/2021 385.50p 405.00p 385.50p 391.00p 250554
08/02/2021 395.00p 403.50p 390.00p 392.50p 152249
05/02/2021 392.00p 400.00p 388.00p 395.00p 155605
04/02/2021 392.00p 394.25p 380.07p 386.00p 190065
03/02/2021 397.00p 402.50p 389.50p 389.50p 259543
02/02/2021 386.00p 389.88p 383.50p 389.00p 147579
01/02/2021 392.00p 392.50p 380.00p 382.50p 177108
29/01/2021 380.50p 389.50p 375.00p 388.50p 224748
28/01/2021 375.50p 386.50p 373.50p 384.50p 226566
27/01/2021 372.50p 383.50p 363.00p 381.50p 189085
26/01/2021 371.00p 372.00p 362.00p 372.00p 148329
25/01/2021 367.00p 378.00p 363.00p 363.00p 126897
22/01/2021 381.50p 383.00p 367.00p 377.00p 190600
21/01/2021 380.50p 380.50p 362.51p 372.50p 268333
20/01/2021 364.00p 375.50p 364.00p 373.50p 296736
19/01/2021 367.00p 375.00p 363.00p 365.00p 429462
18/01/2021 385.00p 389.50p 371.00p 372.50p 144509
15/01/2021 374.00p 383.50p 371.00p 378.50p 123406
14/01/2021 376.50p 381.00p 364.01p 377.50p 275055
13/01/2021 361.50p 377.00p 357.37p 371.00p 117597
12/01/2021 381.00p 381.00p 368.50p 371.50p 136966
11/01/2021 390.00p 390.00p 367.00p 372.00p 142168
08/01/2021 387.00p 396.00p 380.00p 381.50p 128888
07/01/2021 396.00p 396.00p 382.00p 387.00p 97772
06/01/2021 400.00p 400.00p 384.50p 391.00p 186149
05/01/2021 375.00p 393.50p 373.32p 384.00p 217031
04/01/2021 415.00p 422.00p 377.77p 382.50p 200340
31/12/2020 390.00p 400.50p 387.00p 400.00p 63999
30/12/2020 396.50p 402.00p 392.50p 399.00p 192141
29/12/2020 408.50p 418.00p 397.00p 402.00p 229823
28/12/2020 379.50p 395.00p 377.50p 393.50p 48904
24/12/2020 379.50p 395.00p 377.50p 393.50p 48904
23/12/2020 358.50p 372.50p 352.00p 372.50p 129134
22/12/2020 360.50p 370.50p 353.00p 359.50p 106380
21/12/2020 366.50p 373.00p 353.00p 360.00p 219078
18/12/2020 376.00p 386.50p 370.50p 375.50p 326236
17/12/2020 383.00p 391.00p 373.52p 381.50p 185683
16/12/2020 378.50p 381.00p 374.00p 374.50p 281902
15/12/2020 376.50p 378.00p 357.50p 365.00p 186039
14/12/2020 360.00p 380.50p 360.00p 378.50p 102551
11/12/2020 365.50p 374.50p 364.00p 371.00p 125666
10/12/2020 375.50p 383.00p 364.50p 372.00p 201761
09/12/2020 371.00p 385.50p 370.00p 372.00p 113249
08/12/2020 374.00p 382.74p 367.53p 380.00p 173569
07/12/2020 404.00p 404.00p 374.50p 374.50p 250212
04/12/2020 393.50p 404.00p 390.00p 395.00p 252292
03/12/2020 390.00p 407.50p 373.00p 401.50p 211624
02/12/2020 387.00p 390.00p 370.00p 381.50p 266572
01/12/2020 378.00p 379.50p 363.70p 376.00p 177691
30/11/2020 359.00p 373.62p 355.50p 363.00p 288389
27/11/2020 354.00p 367.00p 349.00p 367.00p 258896
26/11/2020 367.00p 367.50p 352.50p 362.00p 113582
25/11/2020 367.00p 374.50p 358.50p 361.50p 242925
24/11/2020 368.50p 389.00p 368.50p 374.00p 88539
23/11/2020 380.50p 384.00p 375.33p 377.50p 86489
20/11/2020 377.50p 385.58p 376.00p 376.00p 92248
19/11/2020 382.00p 389.00p 375.92p 384.50p 162687
18/11/2020 395.00p 395.00p 383.00p 385.00p 168069
17/11/2020 406.00p 406.00p 382.50p 386.50p 380910
16/11/2020 386.00p 400.00p 378.00p 400.00p 271960
13/11/2020 392.00p 397.50p 380.00p 380.00p 199615
12/11/2020 414.00p 414.00p 392.32p 395.50p 227542
10/11/2020 388.50p 391.83p 374.43p 383.00p 145668
09/11/2020 350.50p 394.00p 344.50p 385.00p 278207
06/11/2020 343.50p 354.00p 338.50p 345.50p 81638
05/11/2020 345.50p 347.50p 336.50p 345.00p 68451
04/11/2020 329.00p 341.50p 329.00p 339.00p 82931
03/11/2020 345.00p 349.68p 327.50p 335.00p 66757
02/11/2020 332.50p 338.50p 325.00p 331.00p 75290
30/10/2020 318.00p 332.50p 317.65p 331.50p 133321
29/10/2020 330.50p 336.00p 327.43p 331.50p 86702
28/10/2020 329.50p 333.00p 318.61p 326.50p 91619
27/10/2020 341.00p 345.52p 334.00p 335.50p 113343
26/10/2020 350.50p 356.00p 350.00p 350.50p 97949

*Close Price adjusted for both dividends and splits