Springfield Properties Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	100.50	102.00	99.000	100.50	98.729	3,095
2025-08-08	100.50	100.84	99.000	100.50	98.729	217,287
2025-08-07	100.50	100.80	99.000	100.50	98.729	47,635
2025-08-06	100.00	102.00	99.000	100.50	98.729	36,981
2025-08-05	100.00	100.46	98.000	100.00	98.238	40,368
2025-08-04	100.00	102.00	98.650	100.00	98.238	23,547
2025-08-01	100.00	101.40	98.650	100.00	98.238	2,726
2025-07-31	99.000	102.00	98.000	100.00	98.238	70,535
2025-07-30	101.00	105.00	98.000	99.000	97.256	38,637
2025-07-29	101.00	101.00	99.400	101.00	99.220	41,060
2025-07-28	101.00	102.80	100.00	101.00	99.220	32,890
2025-07-25	101.50	103.00	100.67	101.00	99.220	10,672
2025-07-24	101.50	102.85	100.45	101.50	99.712	9,016
2025-07-23	99.000	103.00	98.000	101.50	99.712	26,530
2025-07-22	98.000	100.00	97.680	99.000	97.256	73,155
2025-07-21	98.000	98.500	97.325	98.000	96.273	72,766
2025-07-18	98.000	100.00	96.000	98.000	96.273	3,768
2025-07-17	96.500	100.00	94.000	98.000	96.273	95,807
2025-07-16	98.500	100.00	96.000	96.500	94.800	46,790
2025-07-15	100.50	102.00	97.960	98.500	96.764	79,852
2025-07-14	100.50	102.00	99.000	100.50	98.729	35,277
2025-07-11	100.50	101.00	99.300	100.50	98.729	46,580
2025-07-10	100.50	101.02	99.300	100.50	98.729	16,596
2025-07-09	102.00	105.00	99.000	102.00	100.20	97,793
2025-07-08	102.00	105.00	100.20	103.00	101.19	188,986
2025-07-07	100.50	101.82	99.150	100.50	98.729	2,159
2025-07-04	99.000	102.00	99.000	100.50	98.729	223,899
2025-07-03	97.000	99.000	95.500	98.000	96.273	47,311
2025-07-02	101.50	102.40	95.500	97.000	95.291	68,539
2025-07-01	102.50	105.00	101.50	101.50	99.712	53,435
2025-06-30	103.50	105.00	100.00	105.00	103.15	73,543
2025-06-27	103.50	105.00	102.00	103.50	101.68	324,073
2025-06-26	98.650	105.00	98.650	103.50	101.68	352,407
2025-06-25	97.500	101.00	95.000	98.000	96.273	47,586
2025-06-24	97.500	100.00	95.000	97.500	95.782	16,165
2025-06-23	97.500	100.00	95.000	97.500	95.782	27,791
2025-06-20	97.500	100.00	96.720	97.500	95.782	125,952
2025-06-19	97.000	99.750	96.250	97.500	95.782	36,726
2025-06-18	97.000	99.000	95.000	97.000	95.291	178,149
2025-06-17	96.500	99.000	94.000	97.000	95.291	330,234
2025-06-16	96.500	98.200	95.550	96.500	94.800	16,805
2025-06-13	96.500	99.000	94.000	96.500	94.800	31,107
2025-06-12	96.500	99.000	95.551	96.500	94.800	9,476
2025-06-11	95.500	98.250	95.000	96.500	94.800	52,734
2025-06-10	97.000	99.000	94.500	95.500	93.817	199,035
2025-06-09	96.500	99.000	94.500	95.000	93.326	82,930
2025-06-06	95.000	99.000	94.000	96.500	94.800	502,931
2025-06-05	94.260	96.000	94.260	95.000	93.326	1,012,614
2025-06-04	96.000	97.000	93.000	97.000	95.291	78,493
2025-06-03	97.000	98.000	95.000	96.000	94.308	47,336
2025-06-02	98.500	100.00	96.000	97.000	95.291	81,655
2025-05-30	98.500	100.00	97.450	98.500	96.764	5,369
2025-05-29	99.250	99.250	97.450	98.500	96.764	36,556
2025-05-28	98.090	101.80	98.090	100.00	98.238	177,823
2025-05-27	97.500	99.000	96.300	97.500	95.782	59,337
2025-05-23	94.500	99.000	93.000	97.500	95.782	38,697
2025-05-22	95.000	96.000	93.000	94.500	92.835	133,750
2025-05-21	95.000	95.000	94.660	95.000	93.326	174,781
2025-05-20	95.000	95.000	94.660	95.000	93.326	155,699
2025-05-19	95.500	97.000	93.441	95.000	93.326	147,860

← NewerPage 6 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.