Springfield Properties Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 97.000 | 99.000 | 94.200 | 95.000 | 92.383 | 44,918 |
| 2024-06-05 | 98.000 | 99.000 | 96.200 | 97.000 | 94.328 | 513,926 |
| 2024-06-04 | 98.000 | 100.00 | 96.000 | 98.000 | 95.301 | 48,735 |
| 2024-06-03 | 97.000 | 100.00 | 96.000 | 98.000 | 95.301 | 285,049 |
| 2024-05-31 | 95.000 | 97.000 | 93.680 | 94.000 | 91.411 | 143,363 |
| 2024-05-30 | 95.000 | 97.000 | 93.000 | 94.000 | 91.411 | 182,979 |
| 2024-05-29 | 95.500 | 96.000 | 92.500 | 94.000 | 91.411 | 206,072 |
| 2024-05-28 | 95.500 | 96.000 | 94.300 | 95.500 | 92.870 | 17,748 |
| 2024-05-24 | 95.500 | 97.000 | 94.250 | 95.500 | 92.870 | 8,352 |
| 2024-05-23 | 95.500 | 97.000 | 94.000 | 95.500 | 92.870 | 13,207 |
| 2024-05-22 | 95.500 | 95.500 | 94.136 | 95.500 | 92.870 | 50,103 |
| 2024-05-21 | 96.000 | 97.000 | 93.000 | 95.500 | 92.870 | 52,691 |
| 2024-05-20 | 96.000 | 97.000 | 95.000 | 96.000 | 93.356 | 9,755 |
| 2024-05-17 | 96.000 | 97.000 | 95.000 | 96.000 | 93.356 | 15,301 |
| 2024-05-16 | 96.000 | 97.000 | 95.100 | 95.200 | 92.578 | 59,792 |
| 2024-05-15 | 96.000 | 97.000 | 94.000 | 96.000 | 93.356 | 47,906 |
| 2024-05-14 | 96.000 | 97.000 | 95.000 | 96.000 | 93.356 | 18,032 |
| 2024-05-13 | 95.500 | 98.000 | 93.000 | 96.000 | 93.356 | 6,532 |
| 2024-05-10 | 95.500 | 97.000 | 93.000 | 95.500 | 92.870 | 22,063 |
| 2024-05-09 | 95.500 | 98.000 | 93.000 | 95.500 | 92.870 | 23,649 |
| 2024-05-08 | 97.500 | 100.00 | 93.450 | 95.500 | 92.870 | 106,471 |
| 2024-05-07 | 98.000 | 102.00 | 95.000 | 97.000 | 94.328 | 68,131 |
| 2024-05-03 | 98.000 | 100.00 | 96.000 | 97.000 | 94.328 | 26,357 |
| 2024-05-02 | 98.000 | 100.00 | 96.000 | 98.000 | 95.301 | 38 |
| 2024-05-01 | 96.500 | 100.00 | 96.000 | 98.000 | 95.301 | 33,576 |
| 2024-04-30 | 95.500 | 98.000 | 93.000 | 95.500 | 92.870 | 17,539 |
| 2024-04-29 | 94.000 | 96.000 | 93.000 | 96.000 | 93.356 | 162,375 |
| 2024-04-26 | 94.000 | 95.000 | 93.800 | 94.000 | 91.411 | 379,571 |
| 2024-04-25 | 96.500 | 98.000 | 93.550 | 94.000 | 91.411 | 344,867 |
| 2024-04-24 | 97.500 | 100.00 | 95.000 | 96.500 | 93.842 | 60,484 |
| 2024-04-23 | 94.000 | 99.900 | 94.000 | 97.500 | 94.814 | 62,637 |
| 2024-04-22 | 93.500 | 95.000 | 93.000 | 94.000 | 91.411 | 53,045 |
| 2024-04-19 | 93.500 | 94.900 | 93.500 | 93.500 | 90.925 | 30,500 |
| 2024-04-18 | 94.500 | 97.000 | 93.250 | 93.500 | 90.925 | 24,103 |
| 2024-04-17 | 94.500 | 96.200 | 93.000 | 94.500 | 91.897 | 16,344 |
| 2024-04-16 | 94.500 | 97.000 | 92.000 | 94.500 | 91.897 | 40,297 |
| 2024-04-15 | 93.500 | 97.000 | 92.000 | 94.500 | 91.897 | 28,665 |
| 2024-04-12 | 93.000 | 94.000 | 92.000 | 93.500 | 90.925 | 41,127 |
| 2024-04-11 | 93.000 | 93.495 | 92.200 | 93.000 | 90.438 | 2,668 |
| 2024-04-10 | 93.000 | 93.500 | 92.000 | 93.000 | 90.438 | 67,544 |
| 2024-04-09 | 93.000 | 94.000 | 92.000 | 93.000 | 90.438 | 25,061 |
| 2024-04-08 | 93.000 | 94.000 | 92.000 | 93.000 | 90.438 | 74,123 |
| 2024-04-05 | 93.500 | 94.000 | 90.860 | 93.000 | 90.438 | 64,241 |
| 2024-04-04 | 93.500 | 93.750 | 92.030 | 93.500 | 90.925 | 31,315 |
| 2024-04-03 | 94.000 | 95.000 | 92.000 | 94.000 | 91.411 | 68,737 |
| 2024-04-02 | 95.000 | 95.800 | 93.000 | 94.000 | 91.411 | 82,629 |
| 2024-03-28 | 98.000 | 98.000 | 93.000 | 95.000 | 92.383 | 147,494 |
| 2024-03-27 | 98.500 | 102.00 | 97.000 | 98.500 | 95.787 | 41,293 |
| 2024-03-26 | 102.50 | 105.00 | 94.067 | 98.500 | 95.787 | 174,115 |
| 2024-03-25 | 102.50 | 105.00 | 100.00 | 102.50 | 99.677 | 147,499 |
| 2024-03-22 | 101.50 | 105.00 | 101.00 | 103.00 | 100.16 | 198,812 |
| 2024-03-21 | 97.500 | 103.00 | 97.330 | 101.50 | 98.704 | 100,112 |
| 2024-03-20 | 93.875 | 101.00 | 93.875 | 97.500 | 94.814 | 200,961 |
| 2024-03-19 | 92.500 | 95.000 | 90.000 | 92.500 | 89.952 | 16,927 |
| 2024-03-18 | 92.500 | 95.000 | 92.500 | 94.400 | 91.800 | 15,428 |
| 2024-03-15 | 92.000 | 95.000 | 90.000 | 92.500 | 89.952 | 28,901 |
| 2024-03-14 | 91.000 | 94.940 | 90.000 | 92.000 | 89.466 | 64,470 |
| 2024-03-13 | 91.000 | 91.900 | 90.200 | 91.000 | 88.494 | 6,787 |
| 2024-03-12 | 88.000 | 92.000 | 86.000 | 91.000 | 88.494 | 145,979 |
| 2024-03-11 | 88.000 | 89.936 | 87.550 | 88.000 | 85.576 | 57,124 |
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.