Simon Property Group, Inc. (0L6P.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:30PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 141.22 | 141.55 | 140.39 | 140.69 | 140.69 | 237 |
| 18 Apr 2024 | 141.66 | 142.09 | 140.41 | 140.57 | 140.57 | 137 |
| 17 Apr 2024 | 141.00 | 141.73 | 140.37 | 140.86 | 140.86 | 181 |
| 16 Apr 2024 | 141.70 | 142.23 | 139.60 | 141.18 | 141.18 | 19,283 |
| 15 Apr 2024 | 146.00 | 146.14 | 143.00 | 143.00 | 143.00 | 1,337 |
| 12 Apr 2024 | 146.28 | 146.28 | 143.84 | 144.38 | 144.38 | 627 |
| 11 Apr 2024 | 146.50 | 147.56 | 144.78 | 147.49 | 147.49 | 582 |
| 10 Apr 2024 | 147.50 | 147.50 | 144.56 | 145.24 | 145.24 | 800 |
| 09 Apr 2024 | 151.00 | 151.00 | 147.93 | 149.01 | 149.01 | 19,207 |
| 08 Apr 2024 | 150.27 | 150.70 | 149.61 | 150.40 | 150.40 | 1,338 |
| 05 Apr 2024 | 148.02 | 150.51 | 147.73 | 149.78 | 149.78 | 463 |
| 04 Apr 2024 | 151.01 | 151.51 | 148.70 | 148.70 | 148.70 | 1,221 |
| 03 Apr 2024 | 150.38 | 150.90 | 149.41 | 150.90 | 150.90 | 1,312 |
| 02 Apr 2024 | 152.45 | 152.50 | 149.44 | 149.83 | 149.83 | 3,474 |
| 28 Mar 2024 | 154.86 | 156.24 | 154.70 | 155.15 | 155.15 | 4,403 |
| 27 Mar 2024 | 153.18 | 154.13 | 151.70 | 153.59 | 153.59 | 1,739 |
| 26 Mar 2024 | 151.06 | 152.34 | 150.94 | 152.34 | 152.34 | 30,053 |
| 25 Mar 2024 | 152.61 | 153.08 | 151.53 | 151.53 | 151.53 | 11,200 |
| 22 Mar 2024 | 156.24 | 156.24 | 152.47 | 152.71 | 152.71 | 3,777 |
| 21 Mar 2024 | 156.07 | 157.66 | 154.97 | 155.84 | 155.84 | 7,320 |
| 20 Mar 2024 | 153.41 | 155.30 | 152.96 | 155.30 | 155.30 | 4,840 |
| 19 Mar 2024 | 152.50 | 154.09 | 152.19 | 153.36 | 153.36 | 2,588 |
| 18 Mar 2024 | 151.51 | 152.22 | 150.63 | 151.96 | 151.96 | 751 |
| 15 Mar 2024 | 148.29 | 151.22 | 148.15 | 149.32 | 149.32 | 2,020 |
| 14 Mar 2024 | 150.63 | 150.99 | 148.09 | 148.20 | 148.20 | 4,087 |
| 13 Mar 2024 | 150.56 | 153.23 | 149.94 | 151.49 | 151.49 | 156 |
| 12 Mar 2024 | 149.30 | 151.40 | 149.30 | 149.89 | 149.89 | 221 |
| 11 Mar 2024 | 150.61 | 151.26 | 148.38 | 149.46 | 149.46 | 581 |
| 08 Mar 2024 | 151.19 | 151.78 | 150.31 | 151.06 | 151.06 | 186 |
| 07 Mar 2024 | 150.99 | 150.99 | 148.79 | 149.08 | 149.08 | 330 |
| 07 Mar 2024 | 1.95 Dividend | |||||
| 06 Mar 2024 | 151.00 | 152.65 | 150.32 | 152.07 | 150.12 | 1,344 |
| 05 Mar 2024 | 151.37 | 153.29 | 150.26 | 150.29 | 148.36 | 2,658 |
| 04 Mar 2024 | 150.43 | 152.44 | 149.67 | 151.98 | 150.03 | 677 |
| 01 Mar 2024 | 147.37 | 149.31 | 146.49 | 149.19 | 147.28 | 508 |
| 29 Feb 2024 | 151.17 | 151.17 | 148.17 | 148.17 | 146.27 | 1,844 |
| 28 Feb 2024 | 148.53 | 150.97 | 148.29 | 150.97 | 149.03 | 368 |
| 27 Feb 2024 | 150.45 | 151.50 | 149.82 | 149.82 | 147.90 | 95 |
| 26 Feb 2024 | 149.88 | 151.29 | 149.63 | 149.63 | 147.71 | 126 |
| 23 Feb 2024 | 151.38 | 151.68 | 150.73 | 151.46 | 149.52 | 962 |
| 22 Feb 2024 | 150.79 | 153.00 | 150.19 | 152.30 | 150.35 | 2,084 |
| 21 Feb 2024 | 149.26 | 150.80 | 148.55 | 150.36 | 148.43 | 201 |
| 20 Feb 2024 | 148.78 | 150.26 | 148.47 | 148.47 | 146.56 | 1,313 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 148.00 | 150.42 | 145.79 | 150.23 | 148.30 | 951 |
| 15 Feb 2024 | 145.08 | 147.77 | 144.47 | 147.58 | 145.69 | 1,584 |
| 14 Feb 2024 | 143.90 | 144.48 | 141.88 | 142.84 | 141.01 | 933 |
| 13 Feb 2024 | 142.52 | 143.00 | 140.44 | 142.64 | 140.81 | 8,088 |
| 12 Feb 2024 | 147.29 | 147.55 | 145.36 | 145.87 | 144.00 | 523 |
| 09 Feb 2024 | 145.27 | 147.30 | 144.30 | 146.09 | 144.22 | 313 |
| 08 Feb 2024 | 143.15 | 144.40 | 141.85 | 144.40 | 142.55 | 4,518 |
| 07 Feb 2024 | 144.66 | 144.96 | 142.42 | 143.30 | 141.46 | 6,634 |
| 06 Feb 2024 | 137.64 | 144.70 | 137.24 | 142.20 | 140.38 | 1,186 |
| 05 Feb 2024 | 136.05 | 136.80 | 135.24 | 136.57 | 134.82 | 984 |
| 02 Feb 2024 | 136.88 | 138.02 | 135.72 | 137.22 | 135.46 | 228 |
| 01 Feb 2024 | 138.32 | 138.90 | 136.80 | 137.43 | 135.66 | 722 |
| 31 Jan 2024 | 139.90 | 140.49 | 138.09 | 139.85 | 138.06 | 1,480 |
| 30 Jan 2024 | 141.10 | 141.55 | 139.98 | 140.40 | 138.60 | 841 |
| 29 Jan 2024 | 140.95 | 141.94 | 140.66 | 140.67 | 138.87 | 553 |
| 26 Jan 2024 | 142.76 | 143.51 | 141.90 | 142.15 | 140.33 | 1,049 |
| 25 Jan 2024 | 143.58 | 143.79 | 142.01 | 142.52 | 140.69 | 2,958 |
| 24 Jan 2024 | 144.09 | 144.09 | 141.32 | 142.10 | 140.28 | 33,052 |
| 23 Jan 2024 | 142.95 | 143.39 | 141.13 | 141.92 | 140.10 | 4,181 |
| 22 Jan 2024 | 142.50 | 143.78 | 141.98 | 142.16 | 140.34 | 2,862 |
| 19 Jan 2024 | 140.65 | 142.41 | 140.24 | 141.62 | 139.80 | 2,079 |
| 18 Jan 2024 | 142.21 | 142.80 | 139.88 | 140.69 | 138.89 | 4,581 |
| 17 Jan 2024 | 143.50 | 145.60 | 141.05 | 141.33 | 139.52 | 13,797 |
| 16 Jan 2024 | 145.79 | 146.49 | 144.78 | 145.58 | 143.71 | 119,756 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 145.86 | 145.95 | 144.44 | 145.93 | 144.06 | 763 |
| 11 Jan 2024 | 144.00 | 144.88 | 142.82 | 143.65 | 141.81 | 2,106 |
| 10 Jan 2024 | 142.53 | 145.00 | 142.00 | 144.75 | 142.89 | 2,368 |
| 09 Jan 2024 | 140.70 | 142.28 | 140.60 | 142.28 | 140.46 | 901 |
| 08 Jan 2024 | 140.92 | 142.20 | 140.67 | 141.62 | 139.80 | 444 |
| 05 Jan 2024 | 138.85 | 141.72 | 138.80 | 140.09 | 138.29 | 372 |
| 04 Jan 2024 | 139.79 | 141.21 | 139.49 | 140.84 | 139.03 | 513 |
| 03 Jan 2024 | 142.34 | 142.34 | 139.26 | 141.26 | 139.45 | 2,008 |
| 02 Jan 2024 | 141.87 | 143.70 | 140.92 | 142.90 | 141.07 | 458 |
| 29 Dec 2023 | 143.69 | 143.99 | 142.77 | 143.15 | 141.31 | 2,316 |
| 28 Dec 2023 | 143.25 | 143.89 | 142.81 | 143.35 | 141.52 | 204 |
| 27 Dec 2023 | 143.75 | 143.91 | 143.51 | 143.86 | 142.02 | 85 |
| 22 Dec 2023 | 142.24 | 143.27 | 142.10 | 142.58 | 140.75 | 64 |
| 21 Dec 2023 | 144.81 | 145.11 | 141.07 | 141.07 | 139.26 | 1,495 |
| 20 Dec 2023 | 145.16 | 146.86 | 144.66 | 146.50 | 144.62 | 3,735 |
| 19 Dec 2023 | 143.91 | 145.73 | 143.63 | 144.92 | 143.06 | 8,128 |
| 18 Dec 2023 | 145.26 | 145.26 | 143.28 | 143.56 | 141.72 | 546 |
| 15 Dec 2023 | 145.80 | 146.48 | 143.45 | 143.69 | 141.85 | 2,586 |
| 14 Dec 2023 | 139.26 | 146.31 | 139.26 | 145.60 | 143.74 | 2,658 |
| 13 Dec 2023 | 134.49 | 134.64 | 133.58 | 133.90 | 132.18 | 2,671 |
| 12 Dec 2023 | 134.30 | 135.05 | 134.14 | 134.60 | 132.87 | 1,767 |
| 11 Dec 2023 | 132.50 | 134.39 | 132.41 | 134.23 | 132.50 | 2,321 |
| 08 Dec 2023 | 130.88 | 132.03 | 130.48 | 132.03 | 130.34 | 260 |
| 07 Dec 2023 | 130.20 | 131.24 | 129.50 | 130.76 | 129.08 | 316 |
| 07 Dec 2023 | 1.9 Dividend | |||||
| 06 Dec 2023 | 131.50 | 132.99 | 131.28 | 132.27 | 128.70 | 683 |
| 05 Dec 2023 | 130.07 | 130.82 | 129.33 | 130.41 | 126.89 | 694 |
| 04 Dec 2023 | 128.11 | 130.48 | 127.51 | 130.25 | 126.73 | 1,401 |
| 01 Dec 2023 | 125.78 | 128.55 | 124.86 | 128.01 | 124.55 | 1,127 |
| 30 Nov 2023 | 122.50 | 123.89 | 122.50 | 123.83 | 120.49 | 683 |
| 29 Nov 2023 | 123.11 | 124.40 | 123.00 | 123.00 | 119.68 | 512 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.