Springfield Properties Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	61.000	62.000	60.000	60.500	58.834	44,095
2023-09-18	62.500	63.000	60.000	61.000	59.320	123,500
2023-09-15	60.000	64.900	60.000	62.500	60.779	85,594
2023-09-14	59.577	61.500	59.577	60.000	58.347	25,996
2023-09-13	59.500	60.850	59.500	59.500	57.861	17,671
2023-09-12	59.500	62.000	58.000	62.000	60.292	20,613
2023-09-11	59.500	60.900	59.310	59.500	57.861	40,404
2023-09-08	59.500	60.850	59.251	59.500	57.861	11,219
2023-09-07	59.500	61.000	59.500	59.500	57.861	97
2023-09-06	59.500	60.650	58.000	59.500	57.861	84,627
2023-09-05	61.000	62.000	58.000	59.500	57.861	58,040
2023-09-04	60.626	62.000	60.626	61.000	59.320	39,829
2023-09-01	59.500	60.500	59.000	60.500	58.834	18,054
2023-08-31	59.000	60.500	59.000	59.500	57.861	39,214
2023-08-30	57.500	59.000	57.050	57.500	55.916	7,162
2023-08-29	56.000	59.471	55.000	57.500	55.916	39,753
2023-08-25	55.950	57.580	55.950	56.000	54.458	92,255
2023-08-24	55.500	56.000	55.000	55.500	53.971	107,221
2023-08-23	55.500	56.000	54.945	55.500	53.971	296,384
2023-08-22	57.000	57.000	54.945	55.500	53.971	809,131
2023-08-21	57.500	58.000	56.000	57.000	55.430	40,702
2023-08-18	57.500	58.000	57.050	57.500	55.916	49,672
2023-08-17	57.500	58.000	57.000	57.500	55.916	123,287
2023-08-16	58.500	59.000	56.943	57.500	55.916	1,139,398
2023-08-15	59.500	60.000	58.000	58.600	56.986	283,055
2023-08-14	58.500	60.000	58.000	59.500	57.861	100,757
2023-08-11	60.500	61.000	58.300	58.500	56.889	703,785
2023-08-10	60.500	61.000	60.020	60.500	58.834	1,232,767
2023-08-09	63.500	64.000	59.500	60.500	58.834	1,613,755
2023-08-08	67.500	68.000	63.000	63.500	61.751	113,913
2023-08-07	67.500	69.000	66.000	67.500	65.641	12,048
2023-08-04	67.500	68.450	66.000	67.500	65.641	58,941
2023-08-03	67.500	69.000	66.500	67.500	65.641	10,607
2023-08-02	70.000	70.000	67.300	67.500	65.641	62,148
2023-08-01	70.000	71.000	70.000	70.000	68.072	3,289
2023-07-31	70.000	71.000	69.355	70.000	68.072	37,979
2023-07-28	70.000	71.000	69.000	70.000	68.072	151,173
2023-07-27	70.000	71.000	69.720	70.000	68.072	87,907
2023-07-26	70.000	70.650	69.000	70.000	68.072	72,355
2023-07-25	70.000	71.000	69.640	70.000	68.072	285,416
2023-07-24	70.000	71.000	69.000	70.000	68.072	200,601
2023-07-21	70.000	71.000	69.000	70.000	68.072	109,791
2023-07-20	69.000	70.940	68.100	70.000	68.072	185,061
2023-07-19	64.000	69.000	64.000	69.000	67.100	3,082,003
2023-07-18	64.000	66.000	63.100	64.500	62.723	57,878
2023-07-17	64.000	65.000	63.367	64.000	62.237	39,288
2023-07-14	64.000	65.000	63.000	64.000	62.237	26,293
2023-07-13	64.000	64.300	63.367	64.000	62.237	6,279
2023-07-12	64.000	64.750	63.000	64.000	62.237	42,006
2023-07-11	64.500	65.000	63.350	64.000	62.237	23,267
2023-07-10	66.500	67.000	63.330	64.500	62.723	17,918
2023-07-07	67.500	68.000	65.250	66.500	64.668	81,041
2023-07-06	67.500	69.000	64.000	67.500	65.641	87,899
2023-07-05	69.000	69.000	66.000	67.500	65.641	87,318
2023-07-04	69.000	70.000	68.000	68.500	66.613	13,904
2023-07-03	69.000	69.000	68.000	69.000	67.100	344,496
2023-06-30	70.000	71.000	68.000	69.000	67.100	268,036
2023-06-29	70.000	70.000	68.000	70.000	68.072	6,620
2023-06-28	73.500	75.000	70.000	70.000	68.072	31,390
2023-06-27	75.000	77.000	71.000	73.500	71.476	36,736

← NewerPage 14 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.