Springfield Properties Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 102.50 | 105.00 | 96.000 | 97.000 | 95.291 | 242,472 |
| 2025-02-17 | 107.50 | 113.00 | 98.000 | 101.00 | 99.220 | 1,054,514 |
| 2025-02-14 | 99.000 | 100.00 | 97.000 | 98.500 | 96.764 | 100,667 |
| 2025-02-13 | 100.50 | 102.00 | 98.000 | 99.000 | 97.256 | 88,726 |
| 2025-02-12 | 98.500 | 101.85 | 96.000 | 100.50 | 98.729 | 1,487,505 |
| 2025-02-11 | 96.000 | 99.900 | 95.355 | 98.500 | 96.764 | 139,530 |
| 2025-02-10 | 94.000 | 96.000 | 92.000 | 93.000 | 91.361 | 279,438 |
| 2025-02-07 | 93.000 | 96.000 | 92.000 | 93.000 | 91.361 | 152,861 |
| 2025-02-06 | 91.500 | 95.000 | 88.200 | 93.000 | 91.361 | 98,573 |
| 2025-02-05 | 91.500 | 100.00 | 90.000 | 95.000 | 93.326 | 111,348 |
| 2025-02-04 | 91.500 | 91.500 | 90.750 | 91.500 | 89.888 | 35,441 |
| 2025-02-03 | 91.500 | 91.500 | 90.600 | 91.500 | 89.888 | 1,064 |
| 2025-01-31 | 91.500 | 92.650 | 90.400 | 91.500 | 89.888 | 32,132 |
| 2025-01-30 | 90.500 | 93.000 | 90.000 | 90.000 | 88.414 | 232,649 |
| 2025-01-29 | 90.500 | 91.850 | 89.000 | 90.500 | 88.905 | 262,546 |
| 2025-01-28 | 90.650 | 90.650 | 89.000 | 90.500 | 88.905 | 88,781 |
| 2025-01-27 | 91.000 | 92.800 | 89.111 | 91.000 | 89.397 | 32,321 |
| 2025-01-24 | 89.000 | 92.000 | 88.000 | 91.000 | 89.397 | 107,582 |
| 2025-01-23 | 89.000 | 90.000 | 87.200 | 89.000 | 87.432 | 117,174 |
| 2025-01-22 | 92.000 | 92.000 | 89.000 | 89.500 | 87.923 | 55,605 |
| 2025-01-21 | 92.500 | 92.500 | 91.350 | 92.500 | 90.870 | 19,797 |
| 2025-01-20 | 92.500 | 93.900 | 91.250 | 92.500 | 90.870 | 26,095 |
| 2025-01-17 | 92.500 | 92.900 | 91.150 | 92.500 | 90.870 | 52,213 |
| 2025-01-16 | 91.000 | 93.000 | 89.400 | 92.500 | 90.870 | 25,624 |
| 2025-01-15 | 89.000 | 92.400 | 87.000 | 92.000 | 90.379 | 90,300 |
| 2025-01-14 | 89.000 | 92.000 | 81.600 | 81.600 | 80.162 | 53,163 |
| 2025-01-13 | 91.500 | 93.000 | 87.600 | 89.000 | 87.432 | 239,400 |
| 2025-01-10 | 94.500 | 95.000 | 91.500 | 91.500 | 89.888 | 40,379 |
| 2025-01-09 | 94.500 | 95.000 | 93.500 | 94.500 | 92.835 | 78,467 |
| 2025-01-08 | 97.500 | 100.00 | 93.000 | 94.500 | 92.835 | 159,056 |
| 2025-01-07 | 97.500 | 98.900 | 97.000 | 97.500 | 95.782 | 60,557 |
| 2025-01-06 | 97.500 | 98.900 | 96.500 | 97.500 | 95.782 | 67,565 |
| 2025-01-03 | 96.000 | 99.000 | 95.000 | 97.500 | 95.782 | 39,645 |
| 2025-01-02 | 94.000 | 97.000 | 94.000 | 96.000 | 94.308 | 1,603 |
| 2024-12-31 | 93.500 | 95.900 | 93.500 | 94.000 | 92.344 | 15,250 |
| 2024-12-30 | 92.000 | 95.000 | 90.200 | 93.500 | 91.852 | 70,725 |
| 2024-12-27 | 92.000 | 94.000 | 92.000 | 92.000 | 90.379 | 20,620 |
| 2024-12-24 | 91.000 | 93.000 | 89.820 | 92.000 | 90.379 | 22,188 |
| 2024-12-23 | 90.000 | 93.000 | 89.000 | 91.000 | 89.397 | 516,409 |
| 2024-12-20 | 90.000 | 90.350 | 89.150 | 90.000 | 88.414 | 32,348 |
| 2024-12-19 | 90.000 | 90.450 | 88.150 | 90.000 | 88.414 | 264,594 |
| 2024-12-18 | 89.500 | 91.000 | 88.000 | 90.000 | 88.414 | 342,684 |
| 2024-12-17 | 89.500 | 89.500 | 88.500 | 89.500 | 87.923 | 169,940 |
| 2024-12-16 | 89.500 | 90.000 | 88.000 | 89.000 | 87.432 | 63,007 |
| 2024-12-13 | 89.500 | 90.000 | 87.416 | 89.500 | 87.923 | 316,802 |
| 2024-12-12 | 89.500 | 90.900 | 89.028 | 89.500 | 87.923 | 21,738 |
| 2024-12-11 | 88.500 | 90.243 | 87.500 | 89.500 | 87.923 | 84,574 |
| 2024-12-10 | 89.000 | 92.000 | 87.355 | 88.500 | 86.941 | 441,288 |
| 2024-12-09 | 89.500 | 90.000 | 87.020 | 89.000 | 87.432 | 145,714 |
| 2024-12-06 | 90.000 | 91.000 | 88.550 | 89.500 | 87.923 | 148,932 |
| 2024-12-05 | 87.000 | 91.000 | 86.100 | 90.000 | 88.414 | 466,722 |
| 2024-12-04 | 87.000 | 88.000 | 86.000 | 87.000 | 85.467 | 25,085 |
| 2024-12-03 | 88.000 | 89.000 | 86.100 | 87.000 | 85.467 | 40,348 |
| 2024-12-02 | 89.000 | 90.000 | 87.000 | 88.000 | 86.449 | 20,580 |
| 2024-11-29 | 89.000 | 89.000 | 88.100 | 89.000 | 87.432 | 21,306 |
| 2024-11-28 | 89.000 | 89.000 | 88.250 | 89.000 | 87.432 | 5,016 |
| 2024-11-27 | 89.000 | 89.000 | 88.000 | 89.000 | 87.432 | 90,429 |
| 2024-11-26 | 89.500 | 90.000 | 87.971 | 89.000 | 87.432 | 467,840 |
| 2024-11-25 | 89.500 | 89.700 | 88.200 | 89.500 | 87.923 | 20,632 |
| 2024-11-22 | 89.000 | 93.000 | 88.000 | 89.500 | 87.923 | 73,002 |
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.