Springfield Properties Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	149.50	152.90	148.55	152.00	138.81	201,648
2022-01-14	148.50	150.89	145.56	148.50	135.61	130,873
2022-01-13	148.50	149.03	145.00	147.50	134.70	42,289
2022-01-12	148.50	150.00	146.05	147.50	134.70	18,827
2022-01-11	148.50	152.00	146.05	148.50	135.61	41,325
2022-01-10	149.50	152.00	146.00	148.50	135.61	33,855
2022-01-07	149.00	152.00	147.61	149.50	136.53	168,415
2022-01-06	149.00	151.90	147.25	149.00	136.07	420,635
2022-01-05	147.00	150.00	144.55	147.50	134.70	250,964
2022-01-04	147.00	150.00	144.00	147.00	134.24	2,369,010
2021-12-31	147.00	147.00	146.60	147.00	134.24	1,660
2021-12-30	147.00	147.78	144.10	147.00	134.24	10,262
2021-12-29	147.00	148.45	144.00	147.00	134.24	10,373
2021-12-24	147.00	147.00	147.00	147.00	134.24	1,968
2021-12-23	146.00	147.00	144.00	145.00	132.42	174,620
2021-12-22	145.00	146.00	140.50	146.00	133.33	26,690
2021-12-21	142.00	143.52	140.00	142.00	129.68	92,504
2021-12-20	147.50	148.67	140.00	140.00	127.85	108,268
2021-12-17	149.50	150.00	147.00	147.50	134.70	37,984
2021-12-16	149.90	149.90	147.00	149.50	136.53	22,251
2021-12-15	150.00	150.00	148.51	149.50	136.53	3,600
2021-12-14	150.10	150.10	148.50	149.50	136.53	18,988
2021-12-13	150.39	150.39	147.00	149.50	136.53	39,870
2021-12-10	150.90	150.90	148.51	149.50	136.53	27,471
2021-12-09	150.95	150.95	149.10	149.50	136.53	160,971
2021-12-08	147.50	151.23	146.35	149.50	136.53	33,312
2021-12-07	147.50	149.00	146.23	146.50	133.79	19,705
2021-12-06	147.00	148.00	145.00	146.50	133.79	7,805
2021-12-03	147.00	148.00	144.00	146.00	133.33	6,112
2021-12-02	147.00	148.00	145.64	146.00	133.33	29,991
2021-12-01	145.00	149.00	140.00	146.00	133.33	84,578
2021-11-30	146.00	148.00	142.11	146.50	133.79	17,507
2021-11-29	147.50	150.00	142.00	145.00	132.42	4,464
2021-11-26	147.50	150.00	143.40	147.50	134.70	23,739
2021-11-25	148.90	148.90	145.63	147.50	134.70	7,673
2021-11-24	151.00	151.60	145.00	147.50	134.70	9,878
2021-11-23	151.00	151.60	147.11	149.50	136.53	30,255
2021-11-22	151.00	151.68	149.05	149.50	136.53	28,593
2021-11-19	147.50	151.75	146.25	150.00	136.98	161,195
2021-11-18	147.50	148.70	146.00	147.50	134.70	36,488
2021-11-17	147.50	147.50	145.00	147.50	134.70	50,972
2021-11-16	147.50	148.00	145.26	147.50	134.70	24,811
2021-11-15	145.00	150.00	145.00	147.50	134.70	89,570
2021-11-12	145.00	149.25	145.00	147.50	134.70	208,900
2021-11-11	143.50	145.10	142.00	143.50	131.05	22,745
2021-11-10	143.50	145.00	142.50	142.50	130.13	17,689
2021-11-09	143.50	145.00	142.50	142.50	130.13	7,036
2021-11-08	142.00	145.00	141.25	142.50	130.13	23,542
2021-11-05	142.00	144.00	140.50	140.50	128.31	36,737
2021-11-04	142.00	144.50	138.25	140.50	128.31	59,176
2021-11-03	145.63	145.63	142.10	143.50	126.98	49,070
2021-11-02	146.50	146.50	145.00	146.50	129.64	56,203
2021-11-01	148.50	152.00	147.00	148.50	131.41	54,398
2021-10-29	148.50	152.00	146.00	149.50	132.29	44,167
2021-10-28	149.00	152.00	145.25	149.50	132.29	39,956
2021-10-27	147.50	149.76	145.00	149.00	131.85	37,800
2021-10-26	146.00	150.00	144.11	147.50	130.52	28,040
2021-10-25	146.00	149.00	142.00	147.00	130.08	54,734
2021-10-22	143.50	149.00	142.00	145.50	128.75	30,955
2021-10-21	143.50	144.95	142.00	144.50	127.87	63,776

← NewerPage 21 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.