Springfield Properties Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	97.000	99.000	96.000	98.000	98.000	47,235
2026-07-22	95.000	98.000	94.666	97.000	97.000	168,646
2026-07-21	95.000	97.200	94.000	95.000	95.000	469,465
2026-07-20	98.500	99.000	94.000	95.000	95.000	339,152
2026-07-17	98.000	99.000	97.020	98.500	98.500	98,839
2026-07-16	98.000	99.000	97.000	98.000	98.000	98,831
2026-07-15	99.000	100.00	97.000	98.000	98.000	44,322
2026-07-14	99.000	100.00	98.020	99.000	99.000	57,158
2026-07-13	99.500	101.00	98.000	99.000	99.000	161,363
2026-07-10	100.50	101.00	98.200	99.500	99.500	11,512
2026-07-09	101.00	102.00	98.000	99.400	99.400	127,574
2026-07-08	102.00	102.00	100.02	101.00	101.00	57,453
2026-07-07	102.50	104.00	101.00	102.50	102.50	24,804
2026-07-06	103.00	104.00	101.00	102.50	102.50	54,498
2026-07-03	103.00	104.00	102.00	103.00	103.00	52,922
2026-07-02	103.00	103.50	102.61	103.00	103.00	36,367
2026-07-01	102.50	104.00	102.00	103.00	103.00	140,963
2026-06-30	102.50	104.00	101.00	102.50	102.50	66,948
2026-06-29	102.00	103.00	100.00	102.50	102.50	102,223
2026-06-26	102.50	103.22	101.00	102.00	102.00	87,507
2026-06-25	101.00	103.22	101.00	102.50	102.50	69,638
2026-06-24	102.50	104.00	100.00	101.00	101.00	81,467
2026-06-23	104.00	105.00	101.21	102.50	102.50	68,550
2026-06-22	104.00	104.39	103.25	104.00	104.00	37,466
2026-06-19	105.00	106.00	103.00	105.00	105.00	152,184
2026-06-18	105.50	107.00	104.00	105.00	105.00	374,945
2026-06-17	104.75	107.00	103.50	105.50	105.50	183,389
2026-06-16	103.00	106.00	102.50	104.75	104.75	119,325
2026-06-15	97.500	104.00	97.000	103.00	103.00	204,456
2026-06-12	98.000	99.000	97.000	97.500	97.500	97,252
2026-06-11	97.500	99.000	97.000	98.000	98.000	32,657
2026-06-10	97.500	99.000	97.000	98.000	98.000	299,303
2026-06-09	98.000	99.000	97.000	99.000	99.000	387,859
2026-06-08	98.000	99.000	97.000	98.000	98.000	81,692
2026-06-05	98.000	99.000	97.000	98.000	98.000	403,993
2026-06-04	96.000	100.00	94.600	98.000	98.000	1,266,964
2026-06-03	93.500	93.800	93.050	93.500	93.500	14,649
2026-06-02	93.500	94.000	93.000	93.500	93.500	39,487
2026-06-01	93.000	94.000	92.000	93.500	93.500	536,207
2026-05-29	92.500	94.000	91.000	93.000	93.000	341,884
2026-05-28	92.500	94.000	91.000	92.500	92.500	57,694
2026-05-27	91.500	93.000	90.000	92.000	92.000	351,051
2026-05-26	89.500	92.220	89.000	91.500	91.500	396,161
2026-05-22	89.500	90.000	89.000	89.500	89.500	224,798
2026-05-21	89.500	90.000	89.000	89.000	89.000	182,376
2026-05-20	91.500	92.000	89.000	89.500	89.500	190,285
2026-05-19	94.500	95.000	91.000	91.000	91.000	336,757
2026-05-18	96.500	97.000	94.000	94.500	94.500	35,439
2026-05-15	96.500	96.800	96.060	96.500	96.500	30,766
2026-05-14	99.000	99.000	96.060	96.500	96.500	67,543
2026-05-13	100.50	102.00	98.000	99.000	99.000	50,286
2026-05-12	100.50	102.00	99.000	100.50	100.50	62,531
2026-05-11	100.75	102.50	99.000	100.75	100.75	30,497
2026-05-08	101.25	102.50	99.000	100.75	100.75	104,626
2026-05-07	101.25	101.90	100.00	101.25	101.25	190,305
2026-05-06	98.500	102.50	97.182	100.75	100.75	191,086
2026-05-05	98.500	100.00	97.000	97.000	97.000	100,214
2026-05-01	96.500	100.00	96.000	98.500	98.500	388,107
2026-04-30	100.50	100.50	96.000	96.500	96.500	202,143
2026-04-29	105.50	106.00	100.10	100.50	100.50	361,973

← NewerPage 2 of 5 · 252 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.