Springfield Properties Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	74.000	74.900	72.810	74.000	71.962	31,328
2023-12-11	74.000	75.200	72.400	74.000	71.962	74,973
2023-12-08	74.000	76.000	72.000	74.000	71.962	97,876
2023-12-07	74.000	76.000	72.000	74.000	71.962	6,208
2023-12-06	74.000	75.280	73.755	74.000	71.962	10,500
2023-12-05	74.000	74.000	73.755	74.000	71.962	2,064
2023-12-04	73.500	75.338	72.000	74.000	71.962	187,617
2023-12-01	72.000	74.000	71.331	72.000	70.017	43,972
2023-11-30	72.000	74.000	71.000	72.000	70.017	63,563
2023-11-29	72.000	72.555	72.000	72.000	70.017	26,395
2023-11-28	72.000	73.400	72.000	72.000	70.017	11,020
2023-11-27	72.000	73.900	72.000	72.000	70.017	237,063
2023-11-24	72.000	74.000	72.000	72.000	70.017	35,510
2023-11-23	72.000	74.000	72.000	72.000	70.017	186,851
2023-11-22	71.500	74.000	71.151	72.000	70.017	93,316
2023-11-21	69.500	72.850	68.000	71.500	69.531	249,550
2023-11-20	69.500	71.000	68.695	69.500	67.586	19,943
2023-11-17	68.665	71.000	68.665	69.500	67.586	260,701
2023-11-16	67.000	69.000	66.000	67.500	65.641	75,667
2023-11-15	65.000	68.000	65.000	67.000	65.155	302,826
2023-11-14	64.000	66.000	64.000	64.000	62.237	122,448
2023-11-13	63.500	65.000	62.000	64.000	62.237	84,697
2023-11-10	61.000	65.950	60.000	63.500	61.751	190,175
2023-11-09	57.000	60.112	56.555	60.000	58.347	75,912
2023-11-08	56.500	58.163	55.000	57.000	55.430	29,729
2023-11-07	56.000	58.000	56.000	56.500	54.944	83,224
2023-11-06	54.500	57.000	54.000	55.500	53.971	76,635
2023-11-03	52.500	53.890	51.033	52.500	51.054	139,859
2023-11-02	51.500	53.400	51.000	52.500	51.054	93,240
2023-11-01	52.500	52.899	51.000	51.500	50.082	52,806
2023-10-31	53.000	54.000	50.050	52.000	50.568	669,226
2023-10-30	53.000	54.000	52.000	53.000	51.540	29,435
2023-10-27	53.000	53.700	52.625	53.000	51.540	41,116
2023-10-26	53.500	54.000	52.581	53.000	51.540	51,478
2023-10-25	52.550	54.800	52.550	53.500	52.026	69,880
2023-10-24	51.000	52.000	50.500	52.000	50.568	95,843
2023-10-23	51.000	52.000	50.000	51.000	49.595	50,838
2023-10-20	50.500	52.000	50.000	51.000	49.595	72,041
2023-10-19	52.100	52.100	50.050	51.000	49.595	77,100
2023-10-18	53.500	53.500	52.000	53.000	51.540	55,510
2023-10-17	53.500	55.000	52.100	53.500	52.026	17,476
2023-10-16	54.500	57.000	52.000	53.500	52.026	20,484
2023-10-13	52.000	53.900	50.400	52.000	50.568	33,081
2023-10-12	52.000	54.000	50.000	52.000	50.568	96,358
2023-10-11	52.000	53.500	50.500	52.000	50.568	71,656
2023-10-10	52.000	53.800	50.857	52.000	50.568	25,825
2023-10-09	52.000	54.000	52.000	52.000	50.568	11,944
2023-10-06	52.000	53.950	50.750	52.000	50.568	49,650
2023-10-05	52.000	53.688	50.600	52.000	50.568	23,918
2023-10-04	53.000	53.000	50.450	52.000	50.568	76,865
2023-10-03	52.500	55.000	51.000	53.000	51.540	63,116
2023-10-02	55.000	55.200	51.150	52.500	51.054	111,370
2023-09-29	55.000	55.400	53.000	55.000	53.485	19,773
2023-09-28	55.000	55.800	53.000	55.000	53.485	42,413
2023-09-27	55.000	57.000	53.000	55.000	53.485	50,983
2023-09-26	53.500	57.000	53.000	55.000	53.485	78,874
2023-09-25	54.700	54.700	53.250	53.500	52.026	75,873
2023-09-22	55.500	57.000	53.250	55.000	53.485	65,433
2023-09-21	55.500	56.400	54.000	55.500	53.971	77,245
2023-09-20	60.500	61.000	50.000	54.500	52.999	346,251

← NewerPage 13 of 22 · 1,262 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.