Springfield Properties Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	131.50	133.00	128.00	131.50	121.38	3,666
2022-07-08	131.50	135.00	128.00	131.50	121.38	5,001
2022-07-07	130.50	131.78	129.63	131.50	121.38	15,688
2022-07-06	131.50	132.18	129.00	130.50	120.46	20,425
2022-07-05	131.50	135.00	128.00	131.50	121.38	69,717
2022-07-04	131.50	132.70	129.00	131.50	121.38	17,412
2022-07-01	131.50	135.00	128.00	131.50	121.38	68,677
2022-06-30	131.50	133.44	128.25	131.50	121.38	57,868
2022-06-29	131.50	135.00	129.60	131.50	121.38	16,081
2022-06-28	128.00	134.28	128.00	131.50	121.38	365,564
2022-06-27	126.66	130.00	126.66	127.50	117.69	35,422
2022-06-24	125.00	127.60	124.00	125.00	115.38	41,407
2022-06-23	118.50	127.00	117.56	125.00	115.38	67,090
2022-06-22	115.50	120.01	115.33	117.50	108.46	693,640
2022-06-21	116.00	118.00	113.00	115.50	106.61	13,195
2022-06-20	117.50	118.00	114.00	116.00	107.07	55,535
2022-06-17	120.94	120.94	115.00	117.50	108.46	524,292
2022-06-16	121.00	121.40	118.10	121.00	111.69	3,478
2022-06-15	121.00	121.95	118.00	121.00	111.69	26,057
2022-06-14	123.50	124.00	118.00	121.00	111.69	34,114
2022-06-13	123.50	124.00	121.25	123.50	114.00	14,964
2022-06-10	124.50	126.00	122.00	123.50	114.00	19,566
2022-06-09	125.00	125.00	122.25	124.00	114.46	85,280
2022-06-08	126.99	126.99	124.12	126.00	116.30	331,420
2022-06-07	126.50	127.00	124.00	127.00	117.23	49,688
2022-06-06	126.50	126.75	123.00	125.50	115.84	31,575
2022-06-01	127.50	129.00	123.35	126.50	116.77	20,378
2022-05-31	131.50	133.00	125.00	127.50	117.69	361,515
2022-05-30	131.50	131.50	128.00	131.50	121.38	12,545
2022-05-27	132.50	135.00	128.10	131.50	121.38	21,165
2022-05-26	132.50	132.50	130.00	132.50	122.30	46,562
2022-05-25	132.50	132.50	129.28	132.50	122.30	29,234
2022-05-24	132.50	132.50	130.00	132.50	122.30	4,828
2022-05-23	132.50	133.88	130.25	132.50	122.30	27,511
2022-05-20	132.50	133.88	132.50	132.50	122.30	494
2022-05-19	132.50	135.79	130.25	132.50	122.30	663,098
2022-05-18	132.50	134.00	130.63	132.50	122.30	62,046
2022-05-17	132.50	133.00	130.41	132.50	122.30	13,616
2022-05-16	132.50	132.95	130.00	132.50	122.30	37,946
2022-05-13	132.50	133.40	130.00	132.50	122.30	101,165
2022-05-12	132.50	133.40	130.25	132.50	122.30	48,271
2022-05-11	132.50	134.75	131.10	132.50	122.30	137,269
2022-05-10	132.50	136.00	130.00	132.50	122.30	63,027
2022-05-09	136.00	136.00	130.55	132.50	122.30	62,566
2022-05-06	144.00	144.00	135.00	136.50	126.00	23,445
2022-05-05	145.00	146.00	140.00	143.00	132.00	7,774
2022-05-04	144.95	144.95	140.40	144.00	132.92	8,238
2022-05-03	144.00	145.89	140.40	144.00	132.92	23,325
2022-04-29	145.00	148.00	142.00	144.00	132.92	11,358
2022-04-28	142.50	150.00	141.11	145.00	133.84	10,047
2022-04-27	142.50	145.00	141.00	142.50	131.53	20,256
2022-04-26	147.50	148.00	140.00	142.50	131.53	11,034
2022-04-25	149.89	149.89	145.00	147.50	136.15	10,310
2022-04-22	150.00	150.36	146.00	150.00	138.46	44,322
2022-04-21	150.00	150.68	147.43	150.00	138.46	12,681
2022-04-20	150.00	151.33	147.36	150.00	138.46	15,387
2022-04-19	150.00	151.69	146.50	150.00	138.46	76,754
2022-04-14	150.00	151.88	148.67	150.00	138.46	8,130
2022-04-13	150.00	151.90	148.93	150.00	138.46	2,426
2022-04-12	150.00	152.00	148.50	150.00	138.46	1,484,607

← NewerPage 19 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.