Springfield Properties Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	75.000	77.000	73.000	75.000	72.934	8,303
2023-06-23	75.000	77.000	73.080	75.000	72.934	6,456
2023-06-22	75.000	77.000	73.080	75.000	72.934	926
2023-06-21	76.000	77.000	73.000	75.000	72.934	33,786
2023-06-20	79.500	80.000	74.000	76.000	73.907	97,156
2023-06-19	82.000	83.000	78.000	79.500	77.310	32,693
2023-06-16	82.000	84.000	80.000	81.500	79.255	13,013
2023-06-15	82.500	82.900	81.000	82.500	80.228	6,722
2023-06-14	82.500	84.000	81.060	82.500	80.228	6,005
2023-06-13	82.500	84.000	82.500	82.500	80.228	82,825
2023-06-12	83.000	85.000	82.350	82.500	80.228	31,175
2023-06-09	83.000	85.000	81.080	83.000	80.714	4,352
2023-06-08	83.000	85.000	81.000	83.000	80.714	7,074
2023-06-07	83.000	85.000	81.000	83.000	80.714	1,330
2023-06-06	83.500	85.000	81.080	83.000	80.714	13,606
2023-06-05	85.000	86.000	82.060	83.500	81.200	22,660
2023-06-02	85.000	86.000	85.000	85.000	82.659	274,021
2023-06-01	87.000	89.000	84.200	85.500	83.145	19,888
2023-05-31	87.000	89.000	85.000	87.000	84.604	366
2023-05-30	87.000	89.000	85.000	87.000	84.604	14,841
2023-05-26	86.250	89.000	86.250	87.000	84.604	50,919
2023-05-25	88.000	89.440	85.000	86.000	83.631	41,997
2023-05-24	88.500	91.000	86.175	88.000	85.576	8,491
2023-05-23	88.000	91.000	85.000	88.000	85.576	53,902
2023-05-22	88.500	91.000	87.500	88.000	85.576	35,540
2023-05-19	88.000	91.000	85.000	88.000	85.576	7,519
2023-05-18	88.500	90.880	87.610	88.000	85.576	3,150
2023-05-17	88.000	91.000	85.000	88.000	85.576	2,310
2023-05-16	87.500	91.000	87.110	88.000	85.576	6,732
2023-05-15	87.500	90.000	85.000	87.500	85.090	1,536
2023-05-12	87.500	90.000	87.000	87.500	85.090	28,807
2023-05-11	87.500	90.000	87.500	87.500	85.090	391
2023-05-10	87.500	90.000	85.000	87.500	85.090	22,071
2023-05-09	88.000	91.000	85.000	87.500	85.090	36,641
2023-05-05	88.500	91.000	85.000	88.000	85.576	46,238
2023-05-04	88.000	91.000	85.000	88.000	85.576	26,328
2023-05-03	85.000	91.000	84.610	88.000	85.576	73,997
2023-05-02	84.075	86.000	84.075	85.000	82.659	119,289
2023-04-28	84.000	86.000	82.000	84.000	81.686	11,626
2023-04-27	84.000	86.000	82.000	84.000	81.686	8,554
2023-04-26	84.000	86.000	83.000	84.000	81.686	5,639
2023-04-25	84.000	86.000	82.000	84.000	81.686	32,188
2023-04-24	84.000	86.000	83.250	84.000	81.686	340
2023-04-21	86.000	86.000	83.250	84.000	81.686	36,797
2023-04-20	86.000	86.000	84.350	86.000	83.631	16,872
2023-04-19	86.000	88.000	84.000	86.000	83.631	75,943
2023-04-18	86.500	89.000	86.000	86.000	83.631	4,688
2023-04-17	85.960	89.000	85.960	86.500	84.117	6,409
2023-04-14	82.500	86.000	82.250	85.000	82.659	44,303
2023-04-13	82.500	84.900	80.550	82.500	80.228	17,751
2023-04-12	82.500	85.000	82.000	82.500	80.228	61,173
2023-04-11	82.500	85.000	80.000	82.500	80.228	23,440
2023-04-06	82.500	83.900	80.750	82.500	80.228	91,021
2023-04-05	82.500	85.000	80.000	82.500	80.228	27,105
2023-04-04	82.500	85.000	80.000	82.500	80.228	86,796
2023-04-03	83.500	84.370	80.000	82.500	80.228	48,628
2023-03-31	79.000	85.000	77.000	82.000	79.741	127,617
2023-03-30	77.750	81.000	77.750	81.000	78.769	93,832
2023-03-29	76.950	80.000	76.950	77.500	75.365	35,619
2023-03-28	77.500	78.000	75.000	76.500	74.393	43,560

← NewerPage 15 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.