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
23/10/2020 350.50p 355.00p 345.74p 352.50p 120308
22/10/2020 331.00p 347.50p 329.50p 344.50p 150072
21/10/2020 334.00p 343.00p 330.00p 336.00p 181900
20/10/2020 335.00p 336.00p 327.00p 330.00p 244728
19/10/2020 311.50p 328.50p 311.50p 328.50p 207844
16/10/2020 341.00p 341.00p 317.00p 317.00p 144238
15/10/2020 333.00p 334.35p 324.52p 333.00p 150681
14/10/2020 333.00p 335.10p 328.00p 330.00p 135674
13/10/2020 333.00p 334.93p 329.00p 330.00p 446868
12/10/2020 339.50p 343.53p 330.00p 331.00p 105926
09/10/2020 332.00p 334.00p 330.00p 332.50p 233361
08/10/2020 321.00p 335.50p 321.00p 331.00p 168413
07/10/2020 324.00p 330.00p 318.50p 329.00p 220000
06/10/2020 321.50p 323.50p 315.50p 323.50p 106493
05/10/2020 323.00p 327.00p 319.50p 320.50p 90318
02/10/2020 310.50p 320.50p 310.50p 320.50p 163096
01/10/2020 315.50p 318.50p 307.79p 313.00p 1391277
30/09/2020 316.00p 316.00p 305.50p 313.00p 340533
29/09/2020 310.50p 318.00p 305.00p 308.50p 82174
28/09/2020 311.00p 318.50p 307.50p 312.00p 71868
25/09/2020 307.50p 309.00p 303.00p 306.00p 152474
24/09/2020 297.00p 305.00p 294.46p 305.00p 540836
23/09/2020 307.50p 310.00p 300.00p 300.00p 205331
22/09/2020 303.50p 313.00p 300.50p 304.50p 132308
21/09/2020 311.00p 313.00p 302.00p 307.00p 277835
18/09/2020 317.00p 323.00p 310.00p 318.50p 515274
17/09/2020 314.50p 318.50p 313.00p 316.00p 304135
16/09/2020 317.50p 325.67p 315.00p 320.00p 493526
15/09/2020 322.50p 324.00p 316.39p 321.50p 684806
14/09/2020 317.50p 325.50p 314.00p 325.50p 170072
11/09/2020 311.50p 322.00p 310.50p 314.50p 143485
10/09/2020 340.00p 340.00p 316.00p 317.00p 144582
09/09/2020 339.50p 341.50p 325.00p 333.00p 268545
08/09/2020 331.50p 334.50p 321.50p 333.00p 91605
07/09/2020 315.00p 330.50p 315.00p 330.50p 135077
04/09/2020 317.00p 331.00p 315.00p 317.50p 161881
03/09/2020 327.00p 331.00p 318.50p 324.00p 155267
02/09/2020 318.00p 329.50p 318.00p 329.50p 87952
01/09/2020 320.00p 327.48p 316.00p 321.50p 138246
31/08/2020 315.00p 325.00p 314.00p 324.00p 222265
28/08/2020 315.00p 325.00p 314.00p 324.00p 222265
27/08/2020 310.00p 321.00p 310.00p 320.00p 90874
26/08/2020 314.50p 315.50p 310.00p 310.00p 87123
25/08/2020 310.00p 314.00p 310.00p 311.00p 154961
24/08/2020 312.00p 324.00p 307.00p 310.00p 55519
21/08/2020 312.00p 320.50p 310.00p 317.00p 116336
20/08/2020 307.00p 315.50p 305.00p 313.00p 93071
19/08/2020 310.00p 313.50p 305.00p 310.00p 240229
18/08/2020 310.00p 321.26p 310.00p 311.50p 80696
17/08/2020 307.50p 319.00p 307.50p 313.50p 149828
14/08/2020 313.50p 317.19p 308.00p 315.00p 112551
13/08/2020 315.00p 323.50p 310.50p 310.50p 258351
12/08/2020 314.50p 322.00p 310.74p 316.50p 126673
11/08/2020 314.00p 320.72p 308.00p 316.50p 89663
10/08/2020 317.00p 319.62p 310.50p 311.50p 66337
07/08/2020 315.50p 318.50p 312.50p 314.50p 104966
06/08/2020 324.00p 324.00p 312.36p 315.50p 82152
05/08/2020 313.00p 320.50p 310.00p 320.50p 240788
04/08/2020 317.00p 319.00p 310.50p 312.00p 156374
03/08/2020 309.00p 314.50p 306.00p 310.00p 136960
31/07/2020 317.00p 319.75p 308.00p 308.00p 166891
30/07/2020 310.00p 318.50p 310.00p 310.00p 152572
29/07/2020 312.50p 318.50p 311.00p 313.00p 241106
28/07/2020 300.00p 315.83p 300.00p 312.00p 207970
24/07/2020 319.50p 324.38p 306.78p 308.00p 469349
23/07/2020 333.50p 333.50p 314.50p 324.00p 391185
22/07/2020 349.50p 350.50p 325.00p 330.00p 461641
21/07/2020 352.50p 359.50p 339.50p 354.50p 92958
20/07/2020 344.50p 349.91p 343.00p 344.50p 56344
17/07/2020 351.00p 354.19p 338.50p 345.50p 203484
16/07/2020 353.00p 367.96p 353.00p 356.00p 93079
15/07/2020 372.50p 372.50p 352.00p 353.00p 607456
14/07/2020 360.50p 371.50p 356.50p 366.50p 150123
13/07/2020 368.00p 372.14p 360.50p 365.00p 94032
10/07/2020 345.50p 361.31p 345.50p 357.50p 78716
09/07/2020 353.50p 357.50p 348.00p 349.50p 132294
08/07/2020 357.00p 360.59p 345.00p 351.00p 212796
07/07/2020 357.50p 362.50p 355.50p 357.00p 140744
06/07/2020 347.00p 364.00p 345.50p 360.00p 94117
03/07/2020 343.50p 345.33p 335.50p 341.50p 69445
02/07/2020 340.00p 345.83p 335.50p 335.50p 108112
01/07/2020 342.50p 353.00p 334.50p 336.50p 100396
30/06/2020 340.50p 350.00p 335.00p 345.50p 150536
29/06/2020 330.50p 349.50p 329.34p 341.50p 96476
26/06/2020 335.00p 344.00p 328.00p 339.50p 109330
25/06/2020 341.00p 341.50p 330.00p 332.50p 151842
24/06/2020 353.50p 358.50p 344.00p 344.00p 168704
23/06/2020 368.00p 370.50p 351.50p 353.00p 170995
22/06/2020 366.50p 367.00p 359.50p 366.00p 151781
19/06/2020 352.00p 370.00p 342.50p 370.00p 659900
18/06/2020 350.00p 351.00p 336.50p 348.50p 236060
17/06/2020 328.50p 346.50p 328.50p 342.00p 155193
16/06/2020 341.50p 345.00p 330.50p 336.00p 163386
15/06/2020 329.50p 339.76p 326.50p 333.50p 153900
12/06/2020 336.50p 343.50p 331.00p 334.50p 201755
11/06/2020 347.00p 354.00p 334.16p 344.50p 158376
10/06/2020 352.50p 364.00p 346.00p 348.50p 173923
09/06/2020 384.00p 384.00p 351.50p 356.00p 189221
08/06/2020 382.00p 402.00p 372.50p 375.00p 282839
05/06/2020 367.00p 395.50p 366.50p 389.00p 293847
04/06/2020 355.50p 374.50p 355.50p 367.50p 193262
03/06/2020 362.50p 366.00p 351.00p 358.00p 101806
02/06/2020 350.50p 367.00p 346.98p 353.50p 93914
01/06/2020 341.00p 348.50p 336.50p 346.50p 64426
29/05/2020 350.00p 353.14p 333.00p 336.50p 242685
28/05/2020 352.50p 358.50p 348.50p 355.50p 196371
27/05/2020 336.50p 352.00p 336.01p 351.50p 146759
26/05/2020 326.00p 337.81p 324.83p 330.00p 107107
25/05/2020 321.50p 321.50p 311.00p 318.00p 119920
22/05/2020 321.50p 321.50p 311.00p 318.00p 119920
21/05/2020 312.00p 326.50p 310.00p 325.50p 100196
20/05/2020 323.00p 333.00p 310.50p 316.50p 498239
19/05/2020 331.00p 343.00p 325.00p 327.00p 187442
18/05/2020 331.50p 336.79p 325.00p 328.00p 207529
15/05/2020 321.00p 329.90p 314.00p 325.50p 199997
14/05/2020 313.50p 319.00p 299.42p 313.00p 370706
13/05/2020 328.00p 334.26p 314.50p 318.00p 332387
12/05/2020 335.00p 342.00p 324.00p 332.00p 347134
11/05/2020 348.50p 367.37p 330.50p 335.50p 131917
08/05/2020 353.00p 354.00p 339.60p 345.50p 249343
07/05/2020 353.00p 354.00p 339.60p 345.50p 249343
06/05/2020 361.00p 374.50p 343.50p 344.00p 156175
05/05/2020 371.50p 377.00p 356.00p 357.50p 238959
04/05/2020 359.00p 369.00p 348.50p 364.50p 213992
01/05/2020 356.50p 367.05p 350.43p 367.00p 211560
30/04/2020 381.50p 395.00p 359.50p 368.00p 200889
29/04/2020 391.50p 392.00p 378.50p 384.00p 168044
28/04/2020 383.50p 399.37p 376.50p 382.50p 115384
27/04/2020 386.00p 390.93p 374.50p 374.50p 162871
24/04/2020 363.50p 381.50p 363.50p 373.00p 290345
23/04/2020 355.00p 377.50p 353.00p 370.50p 148053
22/04/2020 354.00p 366.07p 347.00p 353.50p 148512
21/04/2020 362.00p 379.00p 357.00p 357.00p 210653
20/04/2020 375.50p 381.93p 362.50p 370.00p 126495
17/04/2020 371.50p 381.40p 367.00p 372.00p 197175
16/04/2020 368.50p 379.50p 360.34p 363.00p 324739
15/04/2020 366.50p 366.50p 354.50p 364.50p 196021
14/04/2020 389.00p 390.63p 361.00p 368.00p 163572
09/04/2020 357.00p 390.00p 357.00p 390.00p 261080
08/04/2020 350.00p 355.77p 337.50p 348.50p 438466
07/04/2020 323.50p 354.00p 323.50p 347.00p 414596
06/04/2020 320.50p 331.00p 316.00p 319.50p 154259
03/04/2020 322.00p 330.40p 311.50p 314.00p 155281
02/04/2020 314.00p 330.00p 311.56p 330.00p 256805
01/04/2020 322.50p 329.47p 311.00p 317.00p 258329
31/03/2020 329.00p 346.00p 328.50p 330.50p 375548
30/03/2020 340.00p 341.50p 323.00p 324.00p 302042
27/03/2020 364.50p 364.50p 334.68p 340.00p 394151
26/03/2020 332.00p 359.50p 328.06p 359.50p 241553
25/03/2020 325.50p 348.57p 316.50p 340.00p 291125
24/03/2020 309.00p 327.00p 299.57p 322.00p 132872
23/03/2020 313.00p 319.05p 297.16p 302.00p 205353
20/03/2020 325.50p 341.50p 307.50p 320.50p 384998
19/03/2020 341.50p 341.70p 296.00p 320.00p 828837
18/03/2020 325.50p 343.50p 309.00p 342.50p 730142
17/03/2020 361.50p 361.50p 321.50p 334.00p 385314
16/03/2020 402.00p 402.00p 354.00p 356.50p 488147
13/03/2020 415.50p 429.50p 405.50p 412.00p 326877
12/03/2020 429.00p 429.83p 401.50p 416.50p 611077
11/03/2020 445.00p 457.50p 439.00p 441.00p 296818
10/03/2020 447.00p 454.43p 436.00p 439.50p 502834
09/03/2020 459.00p 459.00p 438.00p 445.00p 420819
06/03/2020 459.00p 465.15p 444.50p 455.00p 362073
05/03/2020 472.00p 473.37p 455.50p 463.00p 213096
04/03/2020 484.00p 486.50p 474.00p 474.00p 349803
03/03/2020 483.00p 484.50p 474.00p 474.00p 413250
02/03/2020 491.00p 491.00p 470.00p 473.00p 289909
28/02/2020 465.50p 479.50p 446.00p 479.50p 526729
27/02/2020 475.50p 491.19p 467.79p 472.00p 303564
26/02/2020 505.00p 505.00p 478.49p 484.50p 247151
25/02/2020 516.00p 516.00p 488.50p 495.00p 295455
24/02/2020 517.00p 523.24p 499.36p 504.00p 188216
21/02/2020 520.00p 520.00p 509.00p 516.00p 142505
20/02/2020 513.00p 524.05p 509.00p 512.00p 526225
19/02/2020 517.00p 527.05p 514.00p 515.00p 78133
18/02/2020 523.00p 526.39p 517.00p 517.00p 83556
17/02/2020 539.00p 539.00p 520.00p 525.00p 94958
14/02/2020 515.00p 530.00p 515.00p 530.00p 138454
13/02/2020 511.00p 521.47p 503.00p 511.00p 118086
12/02/2020 509.00p 515.70p 506.00p 511.00p 183770
11/02/2020 503.00p 506.00p 499.00p 506.00p 246593
10/02/2020 505.00p 506.00p 499.00p 500.00p 98323
07/02/2020 482.50p 504.00p 482.50p 504.00p 164934
06/02/2020 508.00p 508.00p 488.50p 494.50p 132741
05/02/2020 500.00p 507.00p 488.50p 496.00p 312488
04/02/2020 481.00p 505.00p 480.07p 498.00p 231559
03/02/2020 505.00p 505.00p 489.00p 489.00p 299194
31/01/2020 508.00p 508.00p 493.00p 493.00p 110574
30/01/2020 500.00p 500.00p 494.00p 497.00p 153931
29/01/2020 493.50p 500.00p 493.50p 500.00p 126668
28/01/2020 493.00p 505.00p 491.52p 497.50p 184925
27/01/2020 503.00p 503.00p 488.66p 492.00p 268748
24/01/2020 492.50p 500.00p 492.50p 497.00p 179384
23/01/2020 511.00p 511.00p 487.50p 487.50p 62401
22/01/2020 492.00p 502.00p 492.00p 500.00p 525909
21/01/2020 508.00p 508.00p 492.00p 492.50p 191076
20/01/2020 502.00p 510.00p 496.00p 499.00p 29887
17/01/2020 492.50p 506.00p 492.50p 500.00p 85447
16/01/2020 486.50p 503.00p 486.50p 500.00p 197450
15/01/2020 494.50p 494.50p 479.50p 492.00p 128806

*Close Price adjusted for both dividends and splits