Springfield Properties Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 105.00 | 106.92 | 103.89 | 105.00 | 102.11 | 16,617 |
| 2024-08-29 | 105.50 | 108.00 | 104.11 | 105.00 | 102.11 | 8,224 |
| 2024-08-28 | 105.50 | 105.50 | 104.86 | 105.50 | 102.59 | 14,524 |
| 2024-08-27 | 105.50 | 107.50 | 104.60 | 105.50 | 102.59 | 14,582 |
| 2024-08-23 | 106.50 | 108.00 | 104.55 | 105.50 | 102.59 | 35,452 |
| 2024-08-22 | 104.50 | 108.00 | 103.75 | 106.50 | 103.57 | 126,382 |
| 2024-08-21 | 104.00 | 106.00 | 103.66 | 104.50 | 101.62 | 50,339 |
| 2024-08-20 | 99.000 | 105.00 | 96.000 | 104.00 | 101.14 | 312,655 |
| 2024-08-19 | 98.000 | 100.00 | 97.420 | 99.000 | 96.273 | 64,842 |
| 2024-08-16 | 97.500 | 99.000 | 97.000 | 98.000 | 95.301 | 29,677 |
| 2024-08-15 | 97.500 | 98.550 | 97.100 | 97.500 | 94.814 | 37,524 |
| 2024-08-14 | 97.500 | 98.550 | 97.250 | 97.500 | 94.814 | 103,733 |
| 2024-08-13 | 97.500 | 99.000 | 96.900 | 97.500 | 94.814 | 57,052 |
| 2024-08-12 | 97.000 | 99.000 | 96.000 | 97.500 | 94.814 | 165,207 |
| 2024-08-09 | 97.000 | 98.000 | 97.000 | 97.000 | 94.328 | 1,310 |
| 2024-08-08 | 97.000 | 99.000 | 95.000 | 97.000 | 94.328 | 256,678 |
| 2024-08-07 | 97.000 | 98.000 | 96.300 | 97.000 | 94.328 | 20,189 |
| 2024-08-06 | 98.000 | 100.00 | 95.000 | 97.000 | 94.328 | 4,257 |
| 2024-08-05 | 98.000 | 98.000 | 95.780 | 98.000 | 95.301 | 573,960 |
| 2024-08-02 | 98.000 | 99.000 | 97.000 | 98.000 | 95.301 | 14,862 |
| 2024-08-01 | 98.000 | 98.495 | 97.500 | 98.000 | 95.301 | 297,075 |
| 2024-07-31 | 98.000 | 99.000 | 97.500 | 98.000 | 95.301 | 794 |
| 2024-07-30 | 98.000 | 99.000 | 98.000 | 98.000 | 95.301 | 62,192 |
| 2024-07-29 | 97.000 | 99.000 | 95.000 | 97.000 | 94.328 | 65,238 |
| 2024-07-26 | 97.000 | 99.000 | 96.600 | 97.000 | 94.328 | 400,867 |
| 2024-07-25 | 97.000 | 99.000 | 95.000 | 97.000 | 94.328 | 35,944 |
| 2024-07-24 | 97.000 | 99.000 | 95.000 | 97.000 | 94.328 | 14,056 |
| 2024-07-23 | 98.500 | 99.000 | 97.000 | 97.000 | 94.328 | 58,383 |
| 2024-07-22 | 97.500 | 99.000 | 97.110 | 99.000 | 96.273 | 159,195 |
| 2024-07-19 | 97.000 | 99.600 | 95.000 | 97.500 | 94.814 | 27,075 |
| 2024-07-18 | 97.500 | 97.650 | 97.500 | 97.500 | 94.814 | 702 |
| 2024-07-17 | 97.000 | 99.000 | 95.000 | 97.500 | 94.814 | 54,368 |
| 2024-07-16 | 97.000 | 99.000 | 97.000 | 97.000 | 94.328 | 5,581 |
| 2024-07-15 | 97.000 | 98.800 | 96.000 | 97.000 | 94.328 | 45,903 |
| 2024-07-12 | 96.500 | 98.000 | 96.000 | 97.000 | 94.328 | 12,290 |
| 2024-07-11 | 97.500 | 99.000 | 95.600 | 96.500 | 93.842 | 108,319 |
| 2024-07-10 | 97.500 | 99.000 | 96.000 | 97.500 | 94.814 | 5,597 |
| 2024-07-09 | 97.500 | 99.000 | 97.000 | 99.000 | 96.273 | 11,166 |
| 2024-07-08 | 97.500 | 99.000 | 94.000 | 97.500 | 94.814 | 42,717 |
| 2024-07-05 | 94.000 | 98.500 | 94.000 | 97.500 | 94.814 | 92,142 |
| 2024-07-04 | 94.000 | 94.600 | 93.550 | 94.000 | 91.411 | 27,861 |
| 2024-07-03 | 94.000 | 94.000 | 93.200 | 94.000 | 91.411 | 34,197 |
| 2024-07-02 | 94.000 | 95.000 | 93.000 | 94.000 | 91.411 | 39,161 |
| 2024-07-01 | 94.000 | 94.250 | 93.300 | 94.000 | 91.411 | 3,789 |
| 2024-06-28 | 94.000 | 94.000 | 93.200 | 94.000 | 91.411 | 69,529 |
| 2024-06-27 | 94.000 | 94.600 | 94.000 | 94.000 | 91.411 | 23,859 |
| 2024-06-26 | 94.000 | 94.400 | 93.800 | 94.000 | 91.411 | 3,795 |
| 2024-06-25 | 94.000 | 95.000 | 93.000 | 94.000 | 91.411 | 2,308 |
| 2024-06-24 | 94.000 | 95.000 | 93.700 | 94.000 | 91.411 | 80,829 |
| 2024-06-21 | 94.500 | 94.800 | 94.050 | 94.500 | 91.897 | 77,474 |
| 2024-06-20 | 94.500 | 95.000 | 94.000 | 94.500 | 91.897 | 258,642 |
| 2024-06-19 | 93.500 | 95.000 | 93.000 | 95.000 | 92.383 | 199,662 |
| 2024-06-18 | 92.500 | 95.000 | 91.060 | 93.500 | 90.925 | 87,594 |
| 2024-06-17 | 92.500 | 93.000 | 92.500 | 92.500 | 89.952 | 26,058 |
| 2024-06-14 | 95.000 | 97.000 | 91.110 | 92.500 | 89.952 | 52,816 |
| 2024-06-13 | 96.000 | 98.000 | 91.100 | 96.000 | 93.356 | 175,969 |
| 2024-06-12 | 96.000 | 98.000 | 94.500 | 96.000 | 93.356 | 67,556 |
| 2024-06-11 | 96.000 | 98.000 | 94.000 | 96.000 | 93.356 | 50,112 |
| 2024-06-10 | 96.000 | 99.000 | 94.000 | 96.000 | 93.356 | 90,417 |
| 2024-06-07 | 96.000 | 98.000 | 94.000 | 96.000 | 93.356 | 76,016 |
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.