Springfield Properties Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	92.500	95.000	90.000	92.500	85.382	34,413
2022-10-04	92.500	95.000	90.566	92.500	85.382	126,192
2022-10-03	92.500	95.000	90.310	92.500	85.382	30,644
2022-09-30	92.500	94.800	90.000	92.500	85.382	297,149
2022-09-29	92.500	95.000	90.000	92.500	85.382	156,988
2022-09-28	100.00	105.00	92.500	92.500	85.382	89,397
2022-09-27	102.50	105.00	95.000	100.00	92.305	52,785
2022-09-26	107.50	107.78	97.789	102.50	94.612	125,857
2022-09-23	107.50	112.00	105.00	107.50	99.227	29,940
2022-09-22	108.50	112.00	106.00	107.50	99.227	28,633
2022-09-21	114.50	114.50	108.00	108.50	100.15	50,472
2022-09-20	111.11	115.82	111.11	115.00	106.15	107,691
2022-09-16	114.16	114.16	108.00	111.00	102.46	469,905
2022-09-15	118.50	121.00	115.00	117.00	108.00	25,919
2022-09-14	118.00	118.00	115.00	118.00	108.92	909
2022-09-13	118.00	121.00	115.00	118.00	108.92	24,438
2022-09-12	118.50	121.00	115.55	118.00	108.92	39,830
2022-09-09	118.00	120.00	115.55	118.00	108.92	64,665
2022-09-08	118.00	121.00	115.25	118.00	108.92	18,469
2022-09-07	119.48	119.48	115.11	118.00	108.92	23,330
2022-09-06	121.50	124.00	118.00	121.00	111.69	12,905
2022-09-05	121.00	121.00	118.00	121.00	111.69	7,769
2022-09-02	121.75	121.75	120.00	121.00	111.69	8,823
2022-09-01	122.36	122.36	120.00	122.00	112.61	16,016
2022-08-31	122.39	122.39	122.00	122.00	112.61	3,208
2022-08-30	122.50	122.68	120.00	122.00	112.61	38,932
2022-08-26	125.50	130.41	120.50	122.50	113.07	52,966
2022-08-25	125.50	125.50	122.51	125.50	115.84	2,900
2022-08-24	125.50	125.50	122.00	125.50	115.84	520
2022-08-23	126.50	128.00	123.10	125.50	115.84	27,911
2022-08-22	130.00	132.00	123.10	126.50	116.77	54,337
2022-08-19	132.00	132.00	129.00	130.00	120.00	8,271
2022-08-18	132.50	136.00	131.01	131.50	121.38	17,528
2022-08-17	132.50	132.50	130.00	132.50	122.30	26,571
2022-08-16	133.00	136.00	131.63	133.00	122.76	11,771
2022-08-15	133.49	133.49	130.00	133.00	122.76	42,679
2022-08-12	133.00	136.00	130.55	133.00	122.76	121,460
2022-08-11	133.00	134.00	131.50	133.00	122.76	123,641
2022-08-10	133.50	134.40	130.50	133.00	122.76	7,446
2022-08-09	133.50	134.50	130.00	133.00	122.76	20,855
2022-08-08	133.00	136.00	129.50	133.00	122.76	14,316
2022-08-05	133.00	136.00	133.00	133.00	122.76	11,721
2022-08-04	133.00	134.90	130.11	132.50	122.30	4,034
2022-08-03	133.00	133.00	131.00	133.00	122.76	5,720
2022-08-02	134.50	137.00	132.50	133.50	123.23	82,654
2022-08-01	133.50	136.74	133.50	134.50	124.15	57,799
2022-07-29	127.50	134.50	127.10	132.50	122.30	60,152
2022-07-28	127.50	129.88	127.50	127.50	117.69	5,408
2022-07-27	128.50	132.00	126.00	127.50	117.69	48,712
2022-07-26	128.50	128.50	126.00	128.50	118.61	30,153
2022-07-25	129.00	131.88	128.00	129.00	119.07	27,693
2022-07-22	129.00	130.94	126.00	126.00	116.30	17,084
2022-07-21	129.00	129.75	129.00	129.00	119.07	5,000
2022-07-20	129.50	130.00	126.00	128.00	118.15	43,622
2022-07-19	130.50	131.25	128.12	130.50	120.46	16,854
2022-07-18	128.50	135.00	126.00	130.50	120.46	37,882
2022-07-15	128.50	128.50	126.25	127.50	117.69	5,606
2022-07-14	126.88	130.00	126.88	127.50	117.69	18,713
2022-07-13	131.50	133.00	124.00	126.00	116.30	97,271
2022-07-12	131.50	133.00	130.00	131.50	121.38	1,306

← NewerPage 18 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.