Springfield Properties Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	75.000	78.000	75.000	76.500	74.393	515,581
2023-03-24	72.500	75.000	72.500	72.500	70.503	90,514
2023-03-23	72.500	75.000	72.500	72.500	70.503	1,957
2023-03-22	73.500	75.000	72.500	72.500	70.503	14,444
2023-03-21	76.000	77.000	72.150	73.500	71.476	37,796
2023-03-20	77.000	77.000	75.000	76.000	73.907	8,950
2023-03-17	77.500	80.000	75.000	77.500	75.365	26,950
2023-03-16	77.000	79.000	75.000	77.500	75.365	38,980
2023-03-15	77.000	79.000	75.000	77.000	74.879	12,797
2023-03-14	78.000	79.000	75.000	77.000	74.879	72,193
2023-03-13	78.000	79.000	77.000	78.000	75.852	11,407
2023-03-10	80.050	80.050	77.000	78.000	75.852	157,140
2023-03-09	80.500	82.000	79.000	80.500	78.283	17,669
2023-03-08	80.500	82.000	79.110	80.500	78.283	39,777
2023-03-07	80.500	82.000	79.110	82.000	79.741	93,101
2023-03-06	82.500	84.213	78.000	80.500	78.283	41,647
2023-03-03	80.500	84.000	78.000	82.500	80.228	128,335
2023-03-02	81.500	83.000	78.555	80.500	78.283	37,819
2023-03-01	82.500	85.000	78.000	80.500	78.283	158,819
2023-02-28	82.500	85.000	80.000	82.500	80.228	27,092
2023-02-27	82.500	85.000	80.000	82.500	80.228	95,105
2023-02-24	82.500	85.000	82.500	82.500	80.228	68,361
2023-02-23	82.500	85.000	80.000	82.500	80.228	146,369
2023-02-22	83.500	85.000	80.000	82.500	80.228	231,906
2023-02-21	82.500	85.000	77.551	83.500	81.200	552,671
2023-02-20	92.000	92.000	87.000	88.000	85.576	121,778
2023-02-17	92.500	93.700	90.000	92.500	89.952	33,011
2023-02-16	96.000	97.000	90.000	92.500	89.952	27,505
2023-02-15	97.500	98.055	95.000	95.500	92.870	11,022
2023-02-14	99.500	100.00	95.000	97.500	94.814	144,617
2023-02-13	98.500	104.00	96.100	99.500	96.759	22,987
2023-02-10	98.500	99.000	98.500	98.500	95.787	1,128
2023-02-09	100.50	102.00	95.000	98.500	95.787	36,247
2023-02-08	100.50	104.00	98.000	100.50	97.732	104,822
2023-02-07	98.000	103.49	98.000	102.00	99.191	170,923
2023-02-06	94.900	98.900	94.900	96.000	93.356	82,751
2023-02-03	91.500	95.000	90.000	92.500	89.952	71,973
2023-02-02	92.500	95.000	90.000	92.500	89.952	37,744
2023-02-01	91.500	95.000	91.251	92.500	89.952	7,406
2023-01-31	92.500	94.000	90.000	92.500	89.952	26,467
2023-01-30	92.500	95.000	90.000	92.500	89.952	17,412
2023-01-27	92.500	95.000	85.200	92.500	89.952	68,820
2023-01-26	94.500	97.000	90.140	92.500	89.952	31,046
2023-01-25	94.500	97.000	92.250	94.500	91.897	36,362
2023-01-24	94.000	97.000	93.550	94.500	91.897	364,051
2023-01-23	92.500	96.000	90.000	94.000	91.411	78,534
2023-01-20	92.500	95.000	90.000	92.500	89.952	20,481
2023-01-19	92.500	97.000	90.000	92.500	89.952	150,893
2023-01-18	88.500	95.000	86.200	92.500	89.952	200,760
2023-01-17	87.500	90.000	85.000	88.500	86.062	27,872
2023-01-16	83.500	90.000	83.000	87.500	85.090	68,501
2023-01-13	79.000	86.250	79.000	85.000	82.659	173,736
2023-01-12	75.500	80.000	75.000	77.500	75.365	346,096
2023-01-11	75.500	78.000	71.000	75.500	73.420	367,172
2023-01-10	75.500	78.000	73.000	75.500	73.420	72,780
2023-01-09	75.500	80.000	73.000	75.500	73.420	137,958
2023-01-06	75.500	78.000	73.000	75.000	72.934	55,286
2023-01-05	75.500	78.000	73.700	75.500	73.420	152,486
2023-01-04	75.000	78.000	73.511	75.500	73.420	22,811
2023-01-03	75.000	77.000	73.000	75.000	72.934	1,320,243

← NewerPage 16 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.