Springfield Properties Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 75.000 | 75.500 | 73.020 | 75.000 | 72.934 | 61,796 |
| 2022-12-29 | 75.000 | 77.000 | 73.000 | 75.000 | 72.934 | 13,376 |
| 2022-12-28 | 75.000 | 77.000 | 73.000 | 75.000 | 72.934 | 30,774 |
| 2022-12-23 | 75.000 | 75.742 | 73.100 | 75.000 | 72.934 | 106,887 |
| 2022-12-22 | 75.000 | 77.200 | 73.000 | 77.200 | 75.074 | 66,929 |
| 2022-12-21 | 77.500 | 80.000 | 74.000 | 75.000 | 72.934 | 152,712 |
| 2022-12-20 | 77.500 | 80.000 | 75.485 | 77.500 | 75.365 | 91,439 |
| 2022-12-19 | 77.500 | 80.000 | 75.000 | 77.500 | 75.365 | 96,697 |
| 2022-12-16 | 77.500 | 80.000 | 75.000 | 77.500 | 75.365 | 316,309 |
| 2022-12-15 | 77.500 | 80.000 | 75.000 | 77.500 | 75.365 | 14,260 |
| 2022-12-14 | 77.500 | 80.000 | 76.500 | 77.500 | 75.365 | 1,342,436 |
| 2022-12-13 | 77.500 | 80.000 | 75.750 | 77.500 | 75.365 | 125,638 |
| 2022-12-12 | 77.000 | 80.000 | 74.100 | 80.000 | 77.797 | 636,913 |
| 2022-12-09 | 91.000 | 92.000 | 88.000 | 90.000 | 87.521 | 306,856 |
| 2022-12-08 | 90.000 | 92.000 | 88.000 | 90.000 | 87.521 | 64,452 |
| 2022-12-07 | 90.000 | 92.000 | 88.000 | 90.000 | 87.521 | 32,435 |
| 2022-12-06 | 90.000 | 92.000 | 88.700 | 90.000 | 87.521 | 294 |
| 2022-12-05 | 90.000 | 92.000 | 89.500 | 90.000 | 87.521 | 47,148 |
| 2022-12-02 | 90.000 | 92.000 | 90.000 | 90.000 | 87.521 | 2,929 |
| 2022-12-01 | 90.000 | 92.000 | 88.000 | 90.000 | 87.521 | 75,566 |
| 2022-11-30 | 90.000 | 92.000 | 88.000 | 90.000 | 87.521 | 19,697 |
| 2022-11-29 | 91.000 | 94.000 | 89.680 | 90.000 | 87.521 | 6,104 |
| 2022-11-28 | 91.000 | 94.000 | 88.000 | 91.000 | 88.494 | 15,530 |
| 2022-11-25 | 91.000 | 94.000 | 89.100 | 91.000 | 88.494 | 15,585 |
| 2022-11-24 | 91.000 | 94.000 | 88.000 | 91.000 | 88.494 | 70,804 |
| 2022-11-23 | 91.000 | 94.000 | 88.250 | 91.000 | 88.494 | 39,280 |
| 2022-11-22 | 91.000 | 94.000 | 89.320 | 91.000 | 88.494 | 8,886 |
| 2022-11-21 | 91.000 | 94.000 | 88.000 | 91.000 | 88.494 | 46,145 |
| 2022-11-18 | 91.000 | 94.000 | 90.125 | 91.000 | 88.494 | 8,263 |
| 2022-11-17 | 91.500 | 94.000 | 88.000 | 91.000 | 88.494 | 29,903 |
| 2022-11-16 | 91.500 | 94.000 | 89.000 | 91.500 | 88.980 | 10,673 |
| 2022-11-15 | 91.000 | 94.000 | 88.510 | 91.500 | 88.980 | 95,136 |
| 2022-11-14 | 91.000 | 94.000 | 89.550 | 93.400 | 90.827 | 69,312 |
| 2022-11-11 | 90.000 | 94.000 | 87.511 | 91.000 | 88.494 | 87,655 |
| 2022-11-10 | 90.000 | 93.000 | 87.300 | 90.000 | 87.521 | 36,910 |
| 2022-11-09 | 90.000 | 93.000 | 87.000 | 90.000 | 87.521 | 15,544 |
| 2022-11-08 | 90.500 | 91.000 | 89.000 | 89.000 | 86.549 | 87,581 |
| 2022-11-07 | 91.000 | 94.000 | 88.000 | 94.000 | 91.411 | 58,912 |
| 2022-11-04 | 90.000 | 93.000 | 89.100 | 92.400 | 89.855 | 31,939 |
| 2022-11-03 | 91.500 | 93.000 | 87.000 | 90.000 | 87.521 | 53,584 |
| 2022-11-02 | 92.000 | 95.000 | 89.750 | 92.500 | 85.382 | 143,261 |
| 2022-11-01 | 93.500 | 95.000 | 90.250 | 91.500 | 84.459 | 155,291 |
| 2022-10-31 | 92.500 | 95.000 | 91.880 | 93.500 | 86.305 | 193,202 |
| 2022-10-28 | 91.500 | 95.000 | 90.000 | 92.500 | 85.382 | 82,213 |
| 2022-10-27 | 92.500 | 95.000 | 91.000 | 93.000 | 85.843 | 112,612 |
| 2022-10-26 | 92.500 | 95.000 | 90.000 | 92.500 | 85.382 | 14,100 |
| 2022-10-25 | 92.500 | 95.000 | 89.110 | 92.500 | 85.382 | 61,407 |
| 2022-10-24 | 92.000 | 93.000 | 90.000 | 91.500 | 84.459 | 44,349 |
| 2022-10-21 | 92.000 | 93.000 | 89.000 | 91.000 | 83.997 | 81,892 |
| 2022-10-20 | 91.000 | 93.000 | 90.851 | 91.000 | 83.997 | 13,127 |
| 2022-10-19 | 92.000 | 95.000 | 90.765 | 91.000 | 83.997 | 12,378 |
| 2022-10-18 | 92.000 | 95.000 | 89.000 | 92.000 | 84.920 | 70,349 |
| 2022-10-17 | 87.500 | 92.900 | 86.551 | 89.400 | 82.520 | 79,989 |
| 2022-10-14 | 86.500 | 90.000 | 85.780 | 87.500 | 80.766 | 70,101 |
| 2022-10-13 | 85.000 | 88.567 | 83.000 | 86.500 | 79.843 | 87,496 |
| 2022-10-12 | 88.000 | 90.000 | 82.540 | 85.000 | 78.459 | 101,110 |
| 2022-10-11 | 88.000 | 89.490 | 86.000 | 88.000 | 81.228 | 27,438 |
| 2022-10-10 | 90.000 | 91.000 | 85.060 | 88.000 | 81.228 | 35,002 |
| 2022-10-07 | 92.500 | 95.000 | 86.750 | 88.000 | 81.228 | 160,937 |
| 2022-10-06 | 92.500 | 95.000 | 90.000 | 92.500 | 85.382 | 21,640 |
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.