Secure Property Development & Investment Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-28 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-27 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-26 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-25 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-24 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-21 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-20 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-19 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-18 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-17 | 4.781 | 4.877 | 4.781 | 4.781 | 4.781 | 1,569 |
| 2023-04-14 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-13 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-12 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-11 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-06 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-05 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-04 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-04-03 | 4.781 | 4.888 | 4.781 | 4.781 | 4.781 | 34 |
| 2023-03-31 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-30 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-29 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-28 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-27 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-24 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-23 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-22 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-21 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-20 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-17 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-16 | 4.781 | 4.888 | 4.781 | 4.781 | 4.781 | 57 |
| 2023-03-15 | 4.781 | 4.888 | 4.781 | 4.781 | 4.781 | 20 |
| 2023-03-14 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-13 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-10 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-09 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-08 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-07 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-06 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-03 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-02 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-03-01 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-02-28 | 4.781 | 4.888 | 4.781 | 4.781 | 4.781 | 366 |
| 2023-02-27 | 4.781 | 4.888 | 4.781 | 4.781 | 4.781 | 61 |
| 2023-02-24 | 4.781 | 4.781 | 4.675 | 4.781 | 4.781 | 17 |
| 2023-02-23 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-02-22 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-02-21 | 4.781 | 4.888 | 4.781 | 4.781 | 4.781 | 17 |
| 2023-02-20 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-02-17 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-02-16 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-02-15 | 4.781 | 4.888 | 4.781 | 4.781 | 4.781 | 17 |
| 2023-02-14 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-02-13 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-02-10 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-02-09 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-02-08 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-02-07 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-02-06 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-02-03 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 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.