Secure Property Development & Investment Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.781 | 4.871 | 4.781 | 4.781 | 4.781 | 69 |
| 2023-02-01 | 4.781 | 4.781 | 4.675 | 4.781 | 4.781 | 30 |
| 2023-01-31 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-01-30 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-01-27 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-01-26 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-01-25 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-01-24 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-01-23 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-01-20 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-01-19 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-01-18 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-01-17 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 500 |
| 2023-01-16 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-01-13 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-01-12 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-01-11 | 4.781 | 4.781 | 4.781 | 4.781 | 4.781 | 0 |
| 2023-01-10 | 4.781 | 4.781 | 4.675 | 4.781 | 4.781 | 48 |
| 2023-01-09 | 4.781 | 4.781 | 4.675 | 4.781 | 4.781 | 4,991 |
| 2023-01-06 | 4.781 | 4.781 | 4.675 | 4.781 | 4.781 | 116,662 |
| 2023-01-05 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2023-01-04 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2023-01-03 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-30 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-29 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-28 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-23 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-22 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-21 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-20 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-19 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-16 | 4.888 | 5.100 | 4.888 | 4.888 | 4.888 | 218 |
| 2022-12-15 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-14 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-13 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-12 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-09 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-08 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-07 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-06 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-05 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-12-02 | 4.888 | 4.888 | 4.696 | 4.888 | 4.888 | 93 |
| 2022-12-01 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-30 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-29 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-28 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-25 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-24 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-23 | 4.888 | 4.888 | 4.696 | 4.888 | 4.888 | 1,000 |
| 2022-11-22 | 4.888 | 4.888 | 4.696 | 4.888 | 4.888 | 2 |
| 2022-11-21 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-18 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-17 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-16 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-15 | 4.888 | 5.100 | 4.888 | 4.888 | 4.888 | 166 |
| 2022-11-14 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-11 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-10 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-09 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-08 | 4.888 | 5.100 | 4.888 | 4.888 | 4.888 | 16 |
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.