Springfield Properties Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	150.00	153.00	148.10	150.00	138.46	43,875
2022-04-08	150.00	153.36	146.89	150.00	138.46	122,780
2022-04-07	149.00	152.50	148.00	151.50	139.84	47,061
2022-04-06	149.75	152.70	149.75	150.50	138.92	100,539
2022-04-05	149.00	155.00	148.20	151.50	139.84	47,923
2022-04-04	146.65	150.00	146.65	148.50	137.07	32,558
2022-04-01	146.00	149.50	146.00	146.00	134.76	13,638
2022-03-31	146.00	149.89	145.61	146.00	134.76	23,491
2022-03-30	147.00	149.30	142.00	146.00	134.76	23,648
2022-03-29	147.00	150.00	145.22	147.00	135.69	16,586
2022-03-28	147.00	148.44	145.22	147.00	135.69	6,250
2022-03-25	147.00	149.50	144.00	148.00	136.61	51,701
2022-03-24	147.00	150.00	144.86	147.00	135.69	9,099
2022-03-23	147.00	149.90	146.51	147.00	135.69	33,340
2022-03-22	146.00	150.00	143.28	147.00	135.69	19,610
2022-03-21	146.00	146.69	143.00	146.00	134.76	6,547
2022-03-18	146.00	146.95	142.72	146.00	134.76	58,059
2022-03-17	145.00	147.20	142.00	146.00	134.76	36,776
2022-03-16	141.50	147.50	140.00	145.00	133.84	636,140
2022-03-15	141.50	145.00	139.55	141.50	130.61	45,705
2022-03-14	141.50	142.50	138.55	141.50	130.61	10,516
2022-03-11	141.50	141.50	138.00	141.50	130.61	88,948
2022-03-10	141.00	145.00	137.00	141.50	130.61	148,672
2022-03-09	141.00	142.00	137.00	141.00	128.76	467,908
2022-03-08	137.10	144.49	137.10	141.00	128.76	160,500
2022-03-07	136.00	136.00	118.43	136.00	124.20	314,999
2022-03-04	139.00	139.00	133.00	136.50	124.66	86,137
2022-03-03	139.50	140.50	138.00	140.50	128.31	55,344
2022-03-02	139.50	140.75	138.00	140.50	128.31	139,880
2022-03-01	139.50	141.38	138.10	140.50	128.31	31,195
2022-02-28	142.48	142.48	138.00	140.50	128.31	56,744
2022-02-25	142.50	142.50	140.00	142.50	130.13	52,570
2022-02-24	146.50	149.00	135.00	142.00	129.68	163,567
2022-02-23	148.50	150.00	145.00	147.50	134.70	161,251
2022-02-22	151.50	152.00	145.00	147.50	134.70	112,714
2022-02-21	150.50	153.00	149.55	150.00	136.98	111,675
2022-02-18	150.50	152.70	149.00	150.00	136.98	73,382
2022-02-17	150.50	152.40	148.50	150.00	136.98	17,641
2022-02-16	148.50	153.00	147.55	150.00	136.98	17,868
2022-02-15	148.50	152.50	146.55	148.50	135.61	45,380
2022-02-14	148.50	152.00	145.10	148.50	135.61	34,556
2022-02-11	148.50	151.35	148.08	150.00	136.98	47,371
2022-02-10	148.50	151.40	148.33	150.00	136.98	12,734
2022-02-09	148.04	150.00	148.04	150.00	136.98	31,586
2022-02-08	151.50	152.00	147.00	149.00	136.07	76,352
2022-02-07	153.50	155.00	148.50	150.50	137.44	92,668
2022-02-04	154.48	154.48	152.55	153.50	140.18	17,056
2022-02-03	154.50	154.80	152.00	153.50	140.18	59,796
2022-02-02	154.50	155.00	154.10	154.50	141.09	47,349
2022-02-01	154.50	156.40	153.72	154.50	141.09	53,264
2022-01-31	152.50	157.00	152.00	154.50	141.09	118,458
2022-01-28	152.50	155.00	151.25	152.50	139.27	93,141
2022-01-27	152.50	154.50	150.11	152.50	139.27	239,944
2022-01-26	152.50	155.00	152.00	152.50	139.27	110,660
2022-01-25	152.50	155.00	150.00	152.50	139.27	29,221
2022-01-24	157.00	157.00	150.00	152.50	139.27	88,463
2022-01-21	157.00	157.00	154.11	155.50	142.01	171,084
2022-01-20	157.00	159.00	154.25	155.50	142.01	211,166
2022-01-19	153.50	157.00	153.25	155.50	142.01	384,930
2022-01-18	155.50	157.00	153.11	154.50	141.09	713,801

← NewerPage 20 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.