Springfield Properties Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 111.50 | 113.00 | 110.00 | 112.00 | 110.03 | 60,319 |
| 2025-11-03 | 111.00 | 113.00 | 110.00 | 111.50 | 109.54 | 93,074 |
| 2025-10-31 | 111.00 | 112.48 | 109.86 | 111.00 | 109.04 | 39,247 |
| 2025-10-30 | 111.00 | 115.00 | 109.00 | 115.00 | 112.97 | 13,875 |
| 2025-10-29 | 112.00 | 113.00 | 109.60 | 111.00 | 109.04 | 387,808 |
| 2025-10-28 | 112.00 | 113.00 | 111.00 | 112.00 | 110.03 | 150,690 |
| 2025-10-27 | 111.00 | 113.00 | 108.00 | 112.00 | 110.03 | 52,356 |
| 2025-10-24 | 109.00 | 113.00 | 103.50 | 111.00 | 109.04 | 511,058 |
| 2025-10-23 | 108.00 | 110.00 | 108.00 | 109.00 | 107.08 | 133,800 |
| 2025-10-22 | 105.00 | 110.00 | 100.00 | 109.00 | 107.08 | 80,062 |
| 2025-10-21 | 103.50 | 105.00 | 103.00 | 105.00 | 103.15 | 18,420 |
| 2025-10-20 | 102.50 | 105.00 | 102.00 | 103.50 | 101.68 | 116,672 |
| 2025-10-17 | 103.50 | 105.00 | 101.30 | 102.50 | 100.69 | 96,674 |
| 2025-10-16 | 103.50 | 104.88 | 103.05 | 103.50 | 101.68 | 103,034 |
| 2025-10-15 | 104.50 | 107.00 | 103.50 | 103.50 | 101.68 | 18,269 |
| 2025-10-14 | 104.50 | 106.00 | 102.90 | 104.50 | 102.66 | 6,478 |
| 2025-10-13 | 105.50 | 107.00 | 102.00 | 104.50 | 102.66 | 58,895 |
| 2025-10-10 | 104.50 | 107.00 | 104.00 | 104.00 | 102.17 | 52,089 |
| 2025-10-09 | 104.50 | 105.00 | 104.22 | 104.50 | 102.66 | 241,760 |
| 2025-10-08 | 103.50 | 105.00 | 103.50 | 104.50 | 102.66 | 55,970 |
| 2025-10-07 | 108.00 | 109.00 | 102.00 | 103.50 | 101.68 | 136,547 |
| 2025-10-06 | 107.00 | 109.00 | 106.00 | 108.00 | 106.10 | 49,194 |
| 2025-10-03 | 106.50 | 108.00 | 106.00 | 107.00 | 105.11 | 60,847 |
| 2025-10-02 | 106.50 | 107.45 | 105.21 | 106.50 | 104.62 | 39,640 |
| 2025-10-01 | 106.50 | 107.50 | 105.78 | 106.50 | 104.62 | 20,348 |
| 2025-09-30 | 103.50 | 107.50 | 103.00 | 106.50 | 104.62 | 58,991 |
| 2025-09-29 | 106.00 | 108.00 | 103.00 | 103.50 | 101.68 | 114,857 |
| 2025-09-26 | 106.00 | 108.00 | 104.00 | 106.00 | 104.13 | 394,764 |
| 2025-09-25 | 106.00 | 106.00 | 104.62 | 106.00 | 104.13 | 126,677 |
| 2025-09-24 | 106.00 | 106.00 | 104.51 | 106.00 | 104.13 | 127,282 |
| 2025-09-23 | 106.50 | 108.00 | 104.00 | 106.00 | 104.13 | 241,341 |
| 2025-09-22 | 103.00 | 108.00 | 102.00 | 106.50 | 104.62 | 321,689 |
| 2025-09-19 | 100.50 | 104.00 | 98.000 | 103.00 | 101.19 | 341,281 |
| 2025-09-18 | 99.000 | 103.00 | 98.500 | 100.50 | 98.729 | 338,644 |
| 2025-09-17 | 94.500 | 100.00 | 94.250 | 99.000 | 97.256 | 272,069 |
| 2025-09-16 | 93.500 | 96.890 | 93.500 | 94.500 | 92.835 | 345,747 |
| 2025-09-15 | 89.500 | 92.000 | 89.350 | 91.000 | 89.397 | 103,570 |
| 2025-09-12 | 93.000 | 94.000 | 89.310 | 89.500 | 87.923 | 102,426 |
| 2025-09-11 | 94.000 | 94.000 | 92.121 | 93.000 | 91.361 | 29,792 |
| 2025-09-10 | 94.000 | 95.000 | 93.000 | 94.000 | 92.344 | 17,735 |
| 2025-09-09 | 94.000 | 95.000 | 93.020 | 94.000 | 92.344 | 5,192 |
| 2025-09-08 | 94.000 | 95.000 | 93.000 | 94.000 | 92.344 | 38,377 |
| 2025-09-05 | 94.000 | 94.010 | 93.100 | 94.000 | 92.344 | 16,897 |
| 2025-09-04 | 93.500 | 95.000 | 93.000 | 94.000 | 92.344 | 37,640 |
| 2025-09-03 | 94.500 | 95.000 | 93.000 | 93.500 | 91.852 | 84,441 |
| 2025-09-02 | 96.750 | 97.000 | 94.500 | 94.500 | 92.835 | 43,829 |
| 2025-09-01 | 97.000 | 98.000 | 96.000 | 98.000 | 96.273 | 184,530 |
| 2025-08-29 | 97.000 | 98.000 | 96.400 | 97.000 | 95.291 | 45,782 |
| 2025-08-28 | 97.500 | 98.000 | 95.500 | 97.000 | 95.291 | 161,717 |
| 2025-08-27 | 98.500 | 99.000 | 96.000 | 97.000 | 95.291 | 66,275 |
| 2025-08-26 | 101.00 | 103.00 | 98.000 | 98.500 | 96.764 | 130,766 |
| 2025-08-22 | 101.00 | 101.00 | 98.500 | 101.00 | 99.220 | 41,794 |
| 2025-08-21 | 102.50 | 104.00 | 98.000 | 98.000 | 96.273 | 254,112 |
| 2025-08-20 | 102.50 | 102.50 | 101.03 | 102.50 | 100.69 | 15,242 |
| 2025-08-19 | 102.00 | 102.50 | 101.00 | 102.50 | 100.69 | 21,793 |
| 2025-08-18 | 101.00 | 103.00 | 100.00 | 102.00 | 100.20 | 87,508 |
| 2025-08-15 | 100.50 | 102.00 | 99.921 | 101.00 | 99.220 | 184,709 |
| 2025-08-14 | 100.50 | 100.80 | 99.891 | 100.50 | 98.729 | 14,557 |
| 2025-08-13 | 100.50 | 102.00 | 99.500 | 99.500 | 97.747 | 13,094 |
| 2025-08-12 | 100.50 | 100.74 | 99.000 | 100.50 | 98.729 | 40,358 |
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.