Springfield Properties Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 92.500 | 93.000 | 88.000 | 89.000 | 87.432 | 31,597 |
| 2024-11-20 | 93.000 | 95.000 | 91.000 | 92.500 | 90.870 | 38,447 |
| 2024-11-19 | 92.000 | 93.000 | 90.000 | 93.000 | 91.361 | 119,769 |
| 2024-11-18 | 93.000 | 94.000 | 90.400 | 94.000 | 92.344 | 22,753 |
| 2024-11-15 | 93.405 | 93.405 | 92.000 | 93.000 | 91.361 | 56,928 |
| 2024-11-14 | 96.000 | 97.000 | 93.405 | 95.000 | 93.326 | 48,985 |
| 2024-11-13 | 96.050 | 96.050 | 95.000 | 96.000 | 94.308 | 11,308 |
| 2024-11-12 | 99.500 | 100.00 | 96.100 | 96.500 | 94.800 | 72,471 |
| 2024-11-11 | 99.500 | 101.00 | 97.000 | 99.400 | 97.649 | 89,371 |
| 2024-11-08 | 99.500 | 100.40 | 96.000 | 99.500 | 97.747 | 46,240 |
| 2024-11-07 | 98.500 | 99.500 | 97.000 | 99.500 | 97.747 | 54,521 |
| 2024-11-06 | 99.000 | 99.700 | 98.550 | 99.000 | 96.273 | 14,647 |
| 2024-11-05 | 100.00 | 101.00 | 98.351 | 99.000 | 96.273 | 43,436 |
| 2024-11-04 | 100.00 | 102.00 | 98.000 | 100.00 | 97.246 | 7,656 |
| 2024-11-01 | 99.000 | 102.00 | 99.000 | 100.00 | 97.246 | 60,207 |
| 2024-10-31 | 103.50 | 105.00 | 98.650 | 99.000 | 96.273 | 73,870 |
| 2024-10-30 | 97.000 | 103.50 | 96.660 | 103.50 | 100.65 | 443,677 |
| 2024-10-29 | 97.000 | 98.960 | 96.000 | 97.000 | 94.328 | 96,613 |
| 2024-10-28 | 97.500 | 99.000 | 95.160 | 97.000 | 94.328 | 39,956 |
| 2024-10-25 | 98.000 | 98.500 | 96.155 | 97.500 | 94.814 | 159,487 |
| 2024-10-24 | 97.500 | 100.00 | 95.600 | 98.000 | 95.301 | 82,509 |
| 2024-10-23 | 99.500 | 100.10 | 95.600 | 97.500 | 94.814 | 32,549 |
| 2024-10-22 | 99.500 | 100.39 | 97.250 | 99.500 | 96.759 | 76,027 |
| 2024-10-21 | 100.00 | 100.90 | 97.000 | 99.500 | 96.759 | 63,110 |
| 2024-10-18 | 100.00 | 102.00 | 98.000 | 100.00 | 97.246 | 94,691 |
| 2024-10-17 | 101.00 | 102.00 | 98.000 | 99.000 | 96.273 | 70,421 |
| 2024-10-16 | 100.50 | 102.00 | 100.00 | 101.00 | 98.218 | 567,479 |
| 2024-10-15 | 103.00 | 105.00 | 100.00 | 100.50 | 97.732 | 95,238 |
| 2024-10-14 | 103.50 | 104.25 | 100.50 | 103.50 | 100.65 | 98,186 |
| 2024-10-11 | 101.50 | 105.00 | 101.00 | 103.50 | 100.65 | 66,165 |
| 2024-10-10 | 101.50 | 103.00 | 100.00 | 101.50 | 98.704 | 18,140 |
| 2024-10-09 | 100.00 | 103.00 | 98.000 | 101.50 | 98.704 | 71,952 |
| 2024-10-08 | 98.000 | 100.75 | 96.000 | 100.00 | 97.246 | 145,266 |
| 2024-10-07 | 98.000 | 100.00 | 96.000 | 98.000 | 95.301 | 180,303 |
| 2024-10-04 | 102.50 | 103.00 | 96.200 | 98.000 | 95.301 | 87,096 |
| 2024-10-03 | 104.50 | 106.00 | 102.00 | 102.50 | 99.677 | 35,299 |
| 2024-10-02 | 108.00 | 108.00 | 101.00 | 104.50 | 101.62 | 547,287 |
| 2024-10-01 | 108.00 | 110.00 | 106.00 | 108.00 | 105.03 | 52,773 |
| 2024-09-30 | 108.00 | 109.60 | 106.20 | 108.00 | 105.03 | 14,045 |
| 2024-09-27 | 108.00 | 108.00 | 106.15 | 108.00 | 105.03 | 105,195 |
| 2024-09-26 | 108.00 | 110.00 | 106.00 | 108.00 | 105.03 | 38,566 |
| 2024-09-25 | 108.00 | 108.00 | 106.00 | 108.00 | 105.03 | 207,075 |
| 2024-09-24 | 110.75 | 111.50 | 106.00 | 108.00 | 105.03 | 114,276 |
| 2024-09-23 | 109.60 | 112.00 | 109.60 | 110.75 | 107.70 | 201,183 |
| 2024-09-20 | 107.50 | 110.85 | 106.00 | 109.50 | 106.48 | 188,300 |
| 2024-09-19 | 107.50 | 108.48 | 107.50 | 107.50 | 104.54 | 1,032,351 |
| 2024-09-18 | 106.00 | 109.00 | 106.00 | 108.00 | 105.03 | 294,187 |
| 2024-09-17 | 103.50 | 106.00 | 101.00 | 105.00 | 102.11 | 99,006 |
| 2024-09-16 | 104.90 | 104.90 | 103.00 | 104.50 | 101.62 | 44,668 |
| 2024-09-13 | 105.00 | 105.00 | 103.00 | 105.00 | 102.11 | 1,103,668 |
| 2024-09-12 | 105.00 | 107.00 | 103.00 | 105.00 | 102.11 | 41,634 |
| 2024-09-11 | 105.00 | 107.00 | 103.00 | 105.00 | 102.11 | 24,747 |
| 2024-09-10 | 105.00 | 106.20 | 105.00 | 105.00 | 102.11 | 12,043 |
| 2024-09-09 | 105.00 | 106.50 | 104.25 | 105.00 | 102.11 | 7,549 |
| 2024-09-06 | 105.00 | 106.92 | 103.60 | 105.00 | 102.11 | 171,953 |
| 2024-09-05 | 105.00 | 107.00 | 103.00 | 105.00 | 102.11 | 19,308 |
| 2024-09-04 | 105.00 | 107.00 | 103.60 | 105.00 | 102.11 | 15,100 |
| 2024-09-03 | 105.00 | 107.00 | 103.00 | 105.00 | 102.11 | 84,638 |
| 2024-09-02 | 105.00 | 106.75 | 103.89 | 105.00 | 102.11 | 53,041 |
| 2024-08-30 | 105.00 | 106.92 | 103.89 | 105.00 | 102.11 | 16,617 |
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.