Secure Property Development & Investment Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.250 | 1.250 | 1.000 | 1.250 | 1.250 | 89,700 |
| 2026-05-05 | 1.250 | 1.250 | 1.000 | 1.250 | 1.250 | 9,340 |
| 2026-05-01 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 7,200 |
| 2026-04-30 | 1.250 | 1.250 | 1.000 | 1.250 | 1.250 | 90,000 |
| 2026-04-29 | 1.250 | 1.250 | 1.000 | 1.250 | 1.250 | 90,000 |
| 2026-04-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-22 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 26,933 |
| 2026-04-21 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 102,157 |
| 2026-04-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-14 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 78,600 |
| 2026-04-13 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 37,943 |
| 2026-04-10 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 29,009 |
| 2026-04-09 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 134,486 |
| 2026-04-08 | 1.500 | 1.500 | 1.000 | 1.250 | 1.250 | 187,179 |
| 2026-04-07 | 2.000 | 2.000 | 1.500 | 1.750 | 1.750 | 1,330 |
| 2025-11-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-11-05 | 1.750 | 1.750 | 1.500 | 1.750 | 1.750 | 74,812 |
| 2025-11-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-11-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-10-31 | 1.750 | 1.750 | 1.500 | 1.750 | 1.750 | 10,000 |
| 2025-10-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-10-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-10-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-10-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-10-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-10-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-10-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-10-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-10-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-10-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-10-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-10-15 | 1.750 | 2.000 | 1.750 | 1.750 | 1.750 | 1,949 |
| 2025-10-14 | 2.000 | 2.000 | 1.500 | 2.000 | 2.000 | 105,203 |
| 2025-10-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-10-10 | 2.000 | 2.400 | 2.000 | 2.000 | 2.000 | 250 |
| 2025-10-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-10-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-10-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-10-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-10-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-10-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-10-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-09-30 | 2.250 | 2.500 | 1.800 | 2.000 | 2.000 | 102,774 |
| 2025-09-29 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2025-09-26 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2025-09-25 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2025-09-24 | 2.500 | 2.500 | 2.000 | 2.500 | 2.500 | 180,500 |
| 2025-09-23 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2025-09-22 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2025-09-19 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 22,500 |
| 2025-09-18 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2025-09-17 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 150,000 |
| 2025-09-16 | 3.750 | 4.000 | 3.000 | 3.000 | 3.000 | 122,626 |
| 2025-09-15 | 4.000 | 4.000 | 3.440 | 3.440 | 3.440 | 76,080 |
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.