Secure Property Development & Investment Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.550	0.800	0.300	0.500	0.500	2,612,863
2026-07-29	0.550	0.550	0.550	0.550	0.550	0
2026-07-28	0.550	0.550	0.550	0.550	0.550	0
2026-07-27	0.550	0.550	0.550	0.550	0.550	0
2026-07-24	0.550	0.550	0.550	0.550	0.550	0
2026-07-23	0.550	0.550	0.550	0.550	0.550	0
2026-07-22	0.550	0.800	0.300	0.550	0.550	686,075
2026-07-21	0.550	0.800	0.300	0.550	0.550	227,262
2026-07-20	0.550	0.800	0.300	0.550	0.550	434,724
2026-07-17	0.550	0.550	0.400	0.550	0.550	23,400
2026-07-16	0.600	0.600	0.600	0.600	0.600	0
2026-07-15	0.600	0.600	0.600	0.600	0.600	0
2026-07-14	0.600	0.600	0.600	0.600	0.600	0
2026-07-13	0.750	1.000	0.500	0.600	0.600	130,000
2026-07-10	0.750	0.750	0.500	0.750	0.750	38,000
2026-07-09	0.750	1.000	0.500	0.750	0.750	632,223
2026-07-08	0.750	1.000	0.500	0.650	0.650	238,522
2026-07-07	0.750	1.000	0.500	0.750	0.750	186,071
2026-07-06	0.750	1.000	0.500	0.750	0.750	310,019
2026-07-03	0.750	1.000	0.500	0.750	0.750	137,400
2026-07-02	0.750	0.750	0.500	0.750	0.750	60,000
2026-07-01	0.750	1.000	0.500	0.750	0.750	159,399
2026-06-30	1.000	1.000	0.500	0.750	0.750	474,964
2026-06-29	1.150	1.500	0.800	1.050	1.050	178,400
2026-06-26	1.150	1.150	0.800	1.150	1.150	50,000
2026-06-25	1.150	1.150	0.800	1.150	1.150	50,000
2026-06-24	1.150	1.150	0.800	1.150	1.150	50,000
2026-06-23	1.150	1.150	1.150	1.150	1.150	0
2026-06-22	1.150	1.150	1.150	1.150	1.150	0
2026-06-19	1.150	1.500	0.800	1.150	1.150	123,080
2026-06-18	1.150	1.150	1.150	1.150	1.150	0
2026-06-17	1.150	1.150	1.150	1.150	1.150	0
2026-06-16	1.150	1.150	1.150	1.150	1.150	0
2026-06-15	1.150	1.150	0.800	1.150	1.150	50,000
2026-06-12	1.150	1.500	0.800	1.150	1.150	203,526
2026-06-11	1.150	1.150	1.150	1.150	1.150	0
2026-06-10	1.150	1.150	1.150	1.150	1.150	0
2026-06-09	1.150	1.500	0.800	1.150	1.150	150,499
2026-06-08	1.150	1.500	0.800	1.150	1.150	593,150
2026-06-05	1.250	1.430	0.800	1.150	1.150	328,594
2026-06-04	1.250	1.250	1.250	1.250	1.250	0
2026-06-03	1.250	1.250	1.250	1.250	1.250	0
2026-06-02	1.250	1.250	1.000	1.250	1.250	3,600
2026-06-01	1.250	1.500	1.000	1.250	1.250	5,217
2026-05-29	1.250	1.250	1.250	1.250	1.250	0
2026-05-28	1.250	1.250	1.250	1.250	1.250	0
2026-05-27	1.250	1.250	1.250	1.250	1.250	0
2026-05-26	1.250	1.250	1.250	1.250	1.250	0
2026-05-22	1.250	1.250	1.250	1.250	1.250	0
2026-05-21	1.250	1.250	1.250	1.250	1.250	0
2026-05-20	1.250	1.250	1.250	1.250	1.250	0
2026-05-19	1.250	1.250	1.000	1.250	1.250	7,135
2026-05-18	1.250	1.500	1.000	1.250	1.250	44,316
2026-05-15	1.250	1.250	1.000	1.250	1.250	3,600
2026-05-14	1.250	1.250	1.250	1.250	1.250	0
2026-05-13	1.250	1.250	1.250	1.250	1.250	0
2026-05-12	1.250	1.250	1.250	1.250	1.250	0
2026-05-11	1.250	1.250	1.250	1.250	1.250	0
2026-05-08	1.250	1.250	1.000	1.250	1.250	11,000
2026-05-07	1.250	1.250	1.000	1.250	1.250	16,200

← NewerPage 2 of 3 · 150 trading daysOlder →

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.