Springfield Properties Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	110.50	112.00	105.00	105.50	105.50	166,338
2026-04-27	112.00	114.00	108.00	109.50	109.50	110,160
2026-04-24	113.00	114.00	110.00	112.00	112.00	27,050
2026-04-23	115.00	116.00	112.00	113.00	113.00	66,782
2026-04-22	117.00	118.00	114.00	115.00	115.00	29,605
2026-04-21	117.00	118.00	116.00	117.00	117.00	36,846
2026-04-20	117.00	118.00	116.00	117.00	117.00	108,370
2026-04-17	117.00	117.94	116.00	117.00	117.00	28,162
2026-04-16	114.50	118.00	112.50	117.00	117.00	118,636
2026-04-15	112.00	115.00	110.00	112.50	112.50	58,230
2026-04-14	111.50	113.00	110.00	112.00	112.00	48,087
2026-04-13	112.50	113.00	110.00	111.50	111.50	51,464
2026-04-10	112.00	113.00	111.00	112.50	112.50	82,813
2026-04-09	107.50	113.00	107.00	112.00	112.00	103,530
2026-04-08	107.00	109.00	105.00	107.00	107.00	249,860
2026-04-07	106.50	108.00	105.00	106.00	106.00	57,001
2026-04-02	107.00	108.00	105.00	105.00	105.00	121,556
2026-04-01	105.00	108.00	104.06	107.00	107.00	146,148
2026-03-31	105.50	106.00	104.00	105.00	105.00	50,845
2026-03-30	106.50	108.00	104.00	106.00	106.00	35,095
2026-03-27	106.50	108.00	103.00	106.50	106.50	80,672
2026-03-26	107.50	108.00	105.00	106.50	106.50	98,382
2026-03-25	103.60	108.00	103.60	107.50	107.50	263,290
2026-03-24	105.50	107.00	102.00	103.00	103.00	266,472
2026-03-23	105.00	107.00	102.00	105.00	105.00	245,063
2026-03-20	108.50	110.00	103.01	104.00	104.00	144,929
2026-03-19	109.50	111.00	106.00	108.50	108.50	151,436
2026-03-18	108.00	111.00	108.00	109.50	109.50	307,220
2026-03-17	108.50	110.00	107.22	108.00	108.00	576,884
2026-03-16	108.00	110.00	106.52	108.50	108.50	196,218
2026-03-13	109.00	110.00	106.00	108.00	108.00	169,406
2026-03-12	111.00	112.00	106.00	109.00	109.00	208,957
2026-03-11	112.00	113.00	110.00	111.00	111.00	29,491
2026-03-10	108.50	113.00	108.00	112.00	112.00	430,454
2026-03-09	115.00	115.00	106.00	108.50	108.50	201,363
2026-03-06	115.50	118.00	115.00	115.50	115.50	189,670
2026-03-05	118.50	120.00	115.00	115.50	115.50	358,015
2026-03-04	118.00	120.00	116.35	118.50	118.50	130,797
2026-03-03	124.50	126.00	115.97	117.50	117.50	611,840
2026-03-02	127.50	131.00	122.00	124.50	124.50	79,222
2026-02-27	130.50	132.00	127.00	128.00	128.00	235,688
2026-02-26	130.50	131.00	129.00	130.50	130.50	176,640
2026-02-25	130.50	132.00	129.00	130.50	130.50	59,620
2026-02-24	130.00	132.00	127.00	130.50	130.50	316,390
2026-02-23	130.50	131.00	128.00	130.00	130.00	38,203
2026-02-20	130.00	132.00	129.00	130.50	130.50	35,064
2026-02-19	129.00	132.00	129.00	130.00	130.00	137,926
2026-02-18	126.00	129.00	125.00	129.00	129.00	217,024
2026-02-17	128.50	130.00	120.00	126.00	126.00	455,329
2026-02-16	129.00	129.00	128.21	129.00	129.00	58,023
2026-02-13	129.00	130.00	127.25	129.00	129.00	49,116
2026-02-12	130.00	131.00	127.00	129.50	129.50	625,937
2026-02-11	130.50	132.00	129.00	130.00	130.00	132,951
2026-02-10	128.50	132.00	127.70	130.50	130.50	48,565
2026-02-09	131.00	132.00	127.00	128.50	128.50	225,038
2026-02-06	133.00	135.00	130.00	130.00	130.00	380,358
2026-02-05	133.00	135.00	130.00	133.00	133.00	32,801
2026-02-04	129.00	134.00	128.00	133.00	133.00	79,942
2026-02-03	133.00	134.70	128.18	129.00	129.00	153,148
2026-02-02	133.00	134.83	131.50	133.00	133.00	34,601

← NewerPage 3 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.