Springfield Properties Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 88.000 | 88.900 | 86.000 | 88.000 | 85.576 | 420,199 |
| 2024-03-07 | 88.000 | 89.480 | 87.135 | 88.000 | 85.576 | 210,143 |
| 2024-03-06 | 87.500 | 89.900 | 86.000 | 88.000 | 85.576 | 131,885 |
| 2024-03-05 | 87.000 | 88.800 | 86.000 | 87.500 | 85.090 | 433,738 |
| 2024-03-04 | 83.500 | 88.000 | 82.000 | 87.000 | 84.604 | 151,230 |
| 2024-03-01 | 82.000 | 85.000 | 80.000 | 83.500 | 81.200 | 338,253 |
| 2024-02-29 | 82.000 | 84.000 | 80.000 | 82.000 | 79.741 | 206,547 |
| 2024-02-28 | 82.000 | 84.000 | 80.000 | 82.000 | 79.741 | 214,159 |
| 2024-02-27 | 82.000 | 84.000 | 80.440 | 82.000 | 79.741 | 18,157 |
| 2024-02-26 | 82.000 | 84.000 | 80.000 | 82.000 | 79.741 | 116,432 |
| 2024-02-23 | 83.500 | 85.750 | 80.100 | 82.500 | 80.228 | 248,404 |
| 2024-02-22 | 83.000 | 86.000 | 81.000 | 83.000 | 80.714 | 227,128 |
| 2024-02-21 | 80.000 | 86.000 | 80.000 | 83.000 | 80.714 | 343,898 |
| 2024-02-20 | 78.000 | 80.000 | 73.000 | 77.500 | 75.365 | 125,296 |
| 2024-02-19 | 78.000 | 80.000 | 76.000 | 78.000 | 75.852 | 614,448 |
| 2024-02-16 | 76.500 | 76.700 | 75.000 | 76.500 | 74.393 | 60,077 |
| 2024-02-15 | 76.500 | 76.900 | 75.000 | 76.500 | 74.393 | 70,806 |
| 2024-02-14 | 76.500 | 78.000 | 75.000 | 76.500 | 74.393 | 1,237 |
| 2024-02-13 | 78.000 | 79.600 | 74.100 | 76.500 | 74.393 | 215,029 |
| 2024-02-12 | 79.000 | 80.000 | 76.200 | 78.000 | 75.852 | 47,179 |
| 2024-02-09 | 79.000 | 79.000 | 78.000 | 79.000 | 76.824 | 67,470 |
| 2024-02-08 | 82.500 | 85.000 | 78.000 | 79.000 | 76.824 | 253,440 |
| 2024-02-07 | 82.500 | 85.000 | 80.000 | 82.000 | 79.741 | 85,313 |
| 2024-02-06 | 82.500 | 84.750 | 81.110 | 82.500 | 80.228 | 74,842 |
| 2024-02-05 | 78.500 | 80.000 | 77.300 | 78.500 | 76.338 | 19,173 |
| 2024-02-02 | 78.500 | 80.000 | 77.000 | 78.500 | 76.338 | 24,278 |
| 2024-02-01 | 78.500 | 79.190 | 77.251 | 78.500 | 76.338 | 122,917 |
| 2024-01-31 | 78.500 | 80.000 | 78.000 | 79.000 | 76.824 | 293,185 |
| 2024-01-30 | 78.500 | 81.000 | 78.000 | 79.000 | 76.824 | 79,679 |
| 2024-01-29 | 78.500 | 81.000 | 77.600 | 79.000 | 76.824 | 33,074 |
| 2024-01-26 | 78.500 | 81.000 | 77.000 | 79.000 | 76.824 | 49,926 |
| 2024-01-25 | 78.500 | 80.000 | 77.000 | 79.000 | 76.824 | 82,209 |
| 2024-01-24 | 78.500 | 81.000 | 77.000 | 79.000 | 76.824 | 109,355 |
| 2024-01-23 | 77.800 | 81.000 | 77.800 | 79.000 | 76.824 | 338,695 |
| 2024-01-22 | 77.500 | 78.250 | 76.000 | 77.000 | 74.879 | 110,300 |
| 2024-01-19 | 77.500 | 77.500 | 77.000 | 77.500 | 75.365 | 89,459 |
| 2024-01-18 | 78.000 | 78.700 | 75.848 | 77.500 | 75.365 | 454,080 |
| 2024-01-17 | 78.500 | 78.900 | 77.000 | 77.500 | 75.365 | 116,679 |
| 2024-01-16 | 78.500 | 79.000 | 78.300 | 78.500 | 76.338 | 85,803 |
| 2024-01-15 | 79.000 | 79.000 | 78.000 | 78.500 | 76.338 | 333,827 |
| 2024-01-12 | 79.000 | 80.000 | 78.600 | 79.000 | 76.824 | 11,879 |
| 2024-01-11 | 81.000 | 83.000 | 79.000 | 79.000 | 76.824 | 30,879 |
| 2024-01-10 | 81.000 | 82.500 | 80.000 | 81.000 | 78.769 | 181,496 |
| 2024-01-09 | 87.000 | 89.000 | 78.500 | 80.000 | 77.797 | 110,999 |
| 2024-01-08 | 87.000 | 87.500 | 85.625 | 87.000 | 84.604 | 47,984 |
| 2024-01-05 | 87.000 | 87.595 | 85.250 | 87.000 | 84.604 | 251,814 |
| 2024-01-04 | 87.000 | 87.900 | 86.795 | 87.000 | 84.604 | 17,906 |
| 2024-01-03 | 87.000 | 89.000 | 85.000 | 87.000 | 84.604 | 60,156 |
| 2024-01-02 | 87.000 | 88.400 | 86.351 | 87.000 | 84.604 | 35,633 |
| 2023-12-29 | 87.000 | 88.400 | 86.351 | 87.000 | 84.604 | 55,171 |
| 2023-12-28 | 87.000 | 89.000 | 85.000 | 87.000 | 84.604 | 116,989 |
| 2023-12-27 | 86.500 | 89.000 | 85.450 | 87.000 | 84.604 | 20,102 |
| 2023-12-22 | 87.000 | 88.700 | 85.000 | 86.500 | 84.117 | 43,772 |
| 2023-12-21 | 89.000 | 90.700 | 85.500 | 89.000 | 86.549 | 111,854 |
| 2023-12-20 | 85.000 | 92.000 | 85.000 | 88.000 | 85.576 | 236,940 |
| 2023-12-19 | 82.500 | 85.700 | 80.000 | 84.000 | 81.686 | 58,608 |
| 2023-12-18 | 79.000 | 83.700 | 79.000 | 82.500 | 80.228 | 2,654,561 |
| 2023-12-15 | 78.500 | 80.000 | 75.400 | 78.000 | 75.852 | 31,778 |
| 2023-12-14 | 74.000 | 79.880 | 74.000 | 78.500 | 76.338 | 126,936 |
| 2023-12-13 | 74.000 | 76.000 | 72.000 | 74.000 | 71.962 | 58,051 |
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.