Springfield Properties Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	114.25	115.45	113.00	114.25	114.25	77,570
2026-10-15	114.25	116.00	113.00	114.25	114.25	120,024
2026-10-14	113.25	116.25	112.50	114.25	114.25	604,342
2026-10-13	112.00	114.00	111.60	113.00	113.00	280,563
2026-10-12	111.25	112.00	110.58	111.50	111.50	46,748
2026-10-09	111.25	112.00	110.50	111.25	111.25	58,965
2026-10-08	112.50	113.50	110.25	111.25	111.25	77,087
2026-10-07	112.50	113.50	111.50	112.50	112.50	63,285
2026-10-06	112.50	113.50	111.50	112.50	112.50	116,794
2026-10-05	112.50	113.40	111.50	112.50	112.50	98,558
2026-10-02	114.50	115.00	110.50	112.50	112.50	295,528
2026-10-01	114.50	115.00	113.30	114.50	114.50	99,537
2026-09-30	115.50	116.00	114.00	114.50	114.50	34,976
2026-09-29	116.50	117.00	114.00	115.00	115.00	153,073
2026-09-28	115.25	118.00	114.34	117.00	117.00	1,720,500
2026-09-25	115.50	117.00	112.50	115.25	115.25	256,270
2026-09-24	115.50	116.00	115.00	115.50	115.50	23,753
2026-09-23	119.50	121.00	115.00	115.50	115.50	143,932
2026-09-22	119.50	119.50	118.00	119.50	119.50	134,914
2026-09-21	115.50	121.00	115.00	119.50	119.50	361,231
2026-09-18	113.00	117.00	112.50	115.50	115.50	214,358
2026-09-17	112.75	113.50	112.15	113.00	113.00	272,209
2026-09-16	109.00	113.85	107.00	113.00	113.00	522,459
2026-09-15	107.00	110.00	103.00	109.00	109.00	406,173
2026-09-14	107.00	108.00	106.00	107.00	107.00	126,771
2026-09-11	107.50	108.00	106.00	106.75	106.75	89,593
2026-09-10	105.50	108.00	104.00	107.50	107.50	681,212
2026-09-09	106.00	107.00	104.00	105.50	105.50	255,871
2026-09-08	104.50	107.00	103.46	106.00	106.00	457,315
2026-09-07	103.50	106.00	103.00	104.50	104.50	228,495
2026-09-04	102.00	105.00	101.00	103.50	103.50	94,887
2026-09-03	103.00	104.00	101.00	102.00	102.00	48,781
2026-09-02	105.00	106.00	102.00	103.00	103.00	91,985
2026-09-01	111.00	111.00	104.00	106.00	106.00	113,273
2026-08-28	110.50	112.00	109.89	111.00	111.00	104,158
2026-08-27	110.50	111.00	110.40	110.50	110.50	37,141
2026-08-26	111.00	113.00	110.00	110.50	110.50	138,735
2026-08-25	113.50	115.00	110.00	111.00	111.00	166,993
2026-08-24	113.00	115.00	110.00	110.00	110.00	114,547
2026-08-21	108.00	114.00	108.00	113.00	113.00	381,573
2026-08-20	108.00	109.00	106.00	107.00	107.00	11,287
2026-08-19	109.50	111.00	108.00	109.00	109.00	32,834
2026-08-18	109.50	111.00	108.00	109.50	109.50	44,381
2026-08-17	108.00	111.00	106.00	109.50	109.50	217,948
2026-08-14	106.50	108.00	105.00	108.00	108.00	477,794
2026-08-13	105.00	108.00	103.00	106.00	106.00	219,301
2026-08-12	103.00	107.00	102.55	105.00	105.00	96,668
2026-08-11	103.00	105.00	102.00	103.00	103.00	26,039
2026-08-10	103.00	106.00	101.55	103.00	103.00	50,871
2026-08-07	103.00	104.80	101.10	103.00	103.00	96,457
2026-08-06	103.00	104.40	102.11	103.00	103.00	117,861
2026-08-05	99.500	104.80	98.000	103.00	103.00	108,192
2026-08-04	99.500	101.00	98.000	99.500	99.500	8,451
2026-08-03	99.500	101.00	98.000	98.000	98.000	140,604
2026-07-31	98.500	102.00	98.265	99.500	99.500	94,736
2026-07-30	98.500	99.000	98.000	99.000	99.000	40,157
2026-07-29	98.500	99.000	98.000	98.500	98.500	30,283
2026-07-28	98.500	99.800	96.261	98.500	98.500	118,000
2026-07-27	98.000	99.000	97.820	98.500	98.500	55,176
2026-07-24	98.000	99.000	97.000	98.000	98.000	60,694

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-06	0.0200 GBP
2024-11-07	0.0100 GBP
2022-11-03	0.0470 GBP
2022-03-10	0.0150 GBP
2021-11-04	0.0445 GBP
2021-03-04	0.0130 GBP
2020-11-12	0.0200 GBP
2020-03-05	0.0140 GBP
2019-10-31	0.0320 GBP
2019-03-07	0.0120 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.