Secure Property Development & Investment Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-20 | 4.675 | 4.675 | 4.250 | 4.675 | 4.675 | 52 |
| 2023-10-19 | 4.675 | 4.675 | 4.675 | 4.675 | 4.675 | 0 |
| 2023-10-18 | 4.675 | 4.675 | 4.675 | 4.675 | 4.675 | 0 |
| 2023-10-17 | 4.675 | 4.675 | 4.675 | 4.675 | 4.675 | 0 |
| 2023-10-16 | 4.675 | 4.675 | 4.675 | 4.675 | 4.675 | 0 |
| 2023-10-13 | 4.675 | 4.675 | 4.675 | 4.675 | 4.675 | 0 |
| 2023-10-12 | 4.675 | 4.675 | 4.675 | 4.675 | 4.675 | 0 |
| 2023-10-11 | 5.100 | 5.100 | 4.675 | 4.675 | 4.675 | 50,018 |
| 2023-10-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-10-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-10-06 | 5.100 | 5.100 | 4.888 | 5.100 | 5.100 | 50,000 |
| 2023-10-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-10-04 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-10-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-10-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-26 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-09-06 | 4.569 | 5.313 | 4.569 | 5.100 | 5.100 | 146,061 |
| 2023-09-05 | 4.569 | 4.845 | 4.569 | 4.569 | 4.569 | 25,000 |
| 2023-09-04 | 4.569 | 4.888 | 4.569 | 4.569 | 4.569 | 34 |
| 2023-09-01 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-31 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-30 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-29 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-25 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-24 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-23 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-22 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-21 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-18 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-17 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-16 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-15 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-14 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-11 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-10 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-09 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-08 | 4.569 | 4.569 | 4.250 | 4.569 | 4.569 | 217 |
| 2023-08-07 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-04 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-03 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-02 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-08-01 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-07-31 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
| 2023-07-28 | 4.569 | 4.569 | 4.569 | 4.569 | 4.569 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.