Springfield Properties Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | 135,984 |
| 2026-01-29 | 134.50 | 136.00 | 131.00 | 133.00 | 133.00 | 110,553 |
| 2026-01-28 | 134.00 | 135.00 | 133.50 | 134.50 | 134.50 | 91,458 |
| 2026-01-27 | 133.00 | 135.00 | 132.00 | 135.00 | 135.00 | 200,038 |
| 2026-01-26 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 293,386 |
| 2026-01-23 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 161,631 |
| 2026-01-22 | 130.50 | 134.00 | 130.00 | 134.00 | 134.00 | 163,724 |
| 2026-01-21 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | 53,016 |
| 2026-01-20 | 132.50 | 134.00 | 130.00 | 132.00 | 132.00 | 78,817 |
| 2026-01-19 | 133.00 | 134.00 | 131.00 | 132.50 | 132.50 | 61,950 |
| 2026-01-16 | 130.50 | 134.00 | 130.00 | 134.00 | 134.00 | 156,138 |
| 2026-01-15 | 130.50 | 132.00 | 129.00 | 130.50 | 130.50 | 107,417 |
| 2026-01-14 | 128.50 | 132.00 | 127.90 | 130.50 | 130.50 | 250,475 |
| 2026-01-13 | 130.00 | 132.00 | 128.00 | 128.00 | 128.00 | 251,431 |
| 2026-01-12 | 127.00 | 130.40 | 126.00 | 130.00 | 130.00 | 161,955 |
| 2026-01-09 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 138,462 |
| 2026-01-08 | 130.00 | 131.00 | 127.00 | 131.00 | 131.00 | 241,310 |
| 2026-01-07 | 135.00 | 137.00 | 128.01 | 131.00 | 131.00 | 383,633 |
| 2026-01-06 | 134.50 | 137.00 | 132.50 | 135.00 | 135.00 | 312,372 |
| 2026-01-05 | 134.00 | 137.00 | 132.00 | 134.50 | 134.50 | 312,285 |
| 2026-01-02 | 128.50 | 137.00 | 128.00 | 134.00 | 134.00 | 719,692 |
| 2025-12-31 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | 48,181 |
| 2025-12-30 | 127.00 | 130.00 | 125.00 | 128.50 | 128.50 | 141,668 |
| 2025-12-29 | 123.00 | 129.00 | 122.00 | 129.00 | 129.00 | 113,683 |
| 2025-12-24 | 123.00 | 124.70 | 121.00 | 123.00 | 123.00 | 48,598 |
| 2025-12-23 | 123.50 | 125.00 | 120.00 | 123.00 | 123.00 | 70,237 |
| 2025-12-22 | 125.00 | 125.04 | 122.00 | 124.50 | 124.50 | 55,175 |
| 2025-12-19 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 250,910 |
| 2025-12-18 | 122.50 | 127.00 | 121.00 | 125.00 | 125.00 | 591,310 |
| 2025-12-17 | 125.00 | 128.00 | 121.00 | 122.50 | 122.50 | 265,982 |
| 2025-12-16 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 106,042 |
| 2025-12-15 | 120.50 | 122.00 | 118.00 | 120.00 | 120.00 | 56,888 |
| 2025-12-12 | 122.00 | 124.00 | 120.00 | 120.50 | 120.50 | 98,300 |
| 2025-12-11 | 120.50 | 123.72 | 119.30 | 122.00 | 122.00 | 36,736 |
| 2025-12-10 | 120.50 | 122.00 | 119.00 | 120.50 | 120.50 | 23,408 |
| 2025-12-09 | 119.00 | 122.00 | 119.00 | 120.50 | 120.50 | 25,307 |
| 2025-12-08 | 118.52 | 120.00 | 118.52 | 119.00 | 119.00 | 158,360 |
| 2025-12-05 | 120.50 | 121.50 | 118.50 | 118.50 | 118.50 | 24,907 |
| 2025-12-04 | 120.50 | 122.00 | 117.00 | 117.00 | 117.00 | 42,914 |
| 2025-12-03 | 120.50 | 121.00 | 119.00 | 120.50 | 120.50 | 33,713 |
| 2025-12-02 | 120.50 | 122.00 | 119.00 | 120.00 | 120.00 | 1,724,087 |
| 2025-12-01 | 120.50 | 122.00 | 119.00 | 120.50 | 120.50 | 18,235 |
| 2025-11-28 | 120.50 | 122.00 | 117.00 | 117.00 | 117.00 | 99,325 |
| 2025-11-27 | 120.50 | 121.95 | 119.50 | 120.50 | 120.50 | 155,932 |
| 2025-11-26 | 120.50 | 121.40 | 119.00 | 120.50 | 120.50 | 520,361 |
| 2025-11-25 | 120.50 | 122.00 | 119.00 | 120.50 | 120.50 | 272,588 |
| 2025-11-24 | 117.00 | 122.00 | 116.14 | 120.50 | 120.50 | 167,564 |
| 2025-11-21 | 116.50 | 118.00 | 115.35 | 117.00 | 117.00 | 35,416 |
| 2025-11-20 | 117.00 | 118.00 | 115.25 | 116.50 | 116.50 | 61,099 |
| 2025-11-19 | 117.00 | 117.00 | 116.14 | 117.00 | 117.00 | 37,767 |
| 2025-11-18 | 114.50 | 117.80 | 113.21 | 117.00 | 117.00 | 98,940 |
| 2025-11-17 | 116.50 | 117.23 | 112.21 | 114.50 | 114.50 | 207,646 |
| 2025-11-14 | 119.50 | 120.00 | 116.00 | 117.00 | 117.00 | 1,408,488 |
| 2025-11-13 | 117.50 | 120.00 | 116.21 | 119.50 | 119.50 | 329,372 |
| 2025-11-12 | 118.50 | 120.12 | 117.00 | 119.00 | 119.00 | 915,739 |
| 2025-11-11 | 117.50 | 120.00 | 115.00 | 118.50 | 118.50 | 7,230,764 |
| 2025-11-10 | 113.00 | 120.00 | 113.00 | 117.50 | 117.50 | 301,913 |
| 2025-11-07 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 109,975 |
| 2025-11-06 | 113.50 | 114.00 | 112.00 | 113.00 | 113.00 | 179,487 |
| 2025-11-05 | 112.00 | 114.00 | 111.00 | 113.50 | 111.50 | 108,348 |
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.