Springfield Properties Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	95.500	95.800	94.660	95.500	93.817	34,993
2025-05-15	95.500	95.900	94.000	95.500	93.817	33,739
2025-05-14	95.500	96.000	94.500	95.500	93.817	145,685
2025-05-13	96.500	98.000	94.500	95.500	93.817	23,487
2025-05-12	96.500	97.850	95.500	96.500	94.800	66,271
2025-05-09	96.500	98.000	95.500	96.500	94.800	43,985
2025-05-08	96.000	97.000	94.000	96.500	94.800	121,590
2025-05-07	95.500	98.000	94.500	96.000	94.308	66,394
2025-05-06	95.500	98.000	93.000	95.500	93.817	21,134
2025-05-02	95.500	96.700	93.220	95.500	93.817	13,013
2025-05-01	95.500	98.000	93.160	95.500	93.817	588,994
2025-04-30	95.500	95.500	93.025	95.500	93.817	28,029
2025-04-29	95.500	100.00	93.000	100.00	98.238	55,864
2025-04-28	95.500	95.700	93.000	95.500	93.817	38,235
2025-04-25	95.500	98.000	93.000	95.500	93.817	9,984
2025-04-24	95.500	96.000	93.121	95.500	93.817	31,912
2025-04-23	96.000	99.000	93.000	95.500	93.817	31,158
2025-04-22	97.000	99.000	94.000	96.000	94.308	26,340
2025-04-17	98.000	99.000	95.000	97.000	95.291	27,406
2025-04-16	92.000	99.000	91.600	97.500	95.782	136,790
2025-04-15	89.500	94.000	88.500	92.000	90.379	40,960
2025-04-14	89.000	92.000	87.000	89.500	87.923	75,444
2025-04-11	89.000	90.300	84.191	89.000	87.432	243,965
2025-04-10	85.500	90.900	84.550	89.000	87.432	375,607
2025-04-09	86.000	88.000	82.000	85.500	83.993	512,361
2025-04-08	82.500	89.000	81.000	89.000	87.432	498,197
2025-04-07	85.000	86.000	80.000	82.500	81.046	377,978
2025-04-04	85.000	86.000	84.000	85.000	83.502	158,144
2025-04-03	86.500	88.000	84.000	85.000	83.502	532,223
2025-04-02	85.000	88.000	84.660	86.500	84.976	77,940
2025-04-01	86.500	87.000	84.500	85.000	83.502	60,499
2025-03-31	89.000	90.000	85.000	86.500	84.976	141,529
2025-03-28	92.000	94.000	88.000	89.000	87.432	177,891
2025-03-27	93.500	94.000	90.000	92.000	90.379	82,047
2025-03-26	95.500	96.490	86.100	92.200	90.575	404,827
2025-03-25	93.500	97.000	92.910	97.000	95.291	77,398
2025-03-24	93.500	94.500	92.855	93.500	91.852	49,904
2025-03-21	93.500	95.000	92.500	93.500	91.852	402,625
2025-03-20	94.000	95.000	92.000	93.500	91.852	41,828
2025-03-19	96.000	97.000	93.000	94.000	92.344	157,536
2025-03-18	96.500	98.000	95.000	96.500	94.800	79,462
2025-03-17	96.500	97.500	95.550	96.500	94.800	13,337
2025-03-14	96.500	97.440	95.000	96.500	94.800	25,388
2025-03-13	96.500	97.750	95.000	96.500	94.800	23,217
2025-03-12	96.000	98.490	95.510	96.500	94.800	25,188
2025-03-11	95.500	98.100	94.000	96.000	94.308	52,707
2025-03-10	94.000	95.500	93.930	95.500	93.817	363,666
2025-03-07	94.000	95.000	93.000	94.000	92.344	71,413
2025-03-06	94.000	95.000	93.100	94.000	92.344	97,306
2025-03-05	96.500	98.000	94.000	94.000	92.344	61,658
2025-03-04	100.50	102.00	95.000	96.500	94.800	110,623
2025-03-03	100.50	100.50	99.000	100.50	98.729	31,139
2025-02-28	100.50	102.00	99.000	100.50	98.729	369,322
2025-02-27	100.50	100.70	99.150	99.400	97.649	137,517
2025-02-26	100.50	102.00	99.355	100.50	98.729	97,741
2025-02-25	100.50	102.00	99.000	100.50	98.729	987,908
2025-02-24	100.50	101.85	99.060	100.50	98.729	158,205
2025-02-21	99.500	102.00	98.000	100.50	98.729	787,227
2025-02-20	98.000	101.00	97.700	99.500	97.747	356,005
2025-02-19	97.000	99.500	96.000	98.000	96.273	462,158

← NewerPage 7 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.