Secure Property Development & Investment Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-15 | 4.000 | 4.000 | 3.440 | 3.440 | 3.440 | 76,080 |
| 2025-09-12 | 4.500 | 4.500 | 4.000 | 4.250 | 4.250 | 274,420 |
| 2025-09-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-09-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-09-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-09-08 | 4.250 | 4.675 | 4.250 | 4.250 | 4.250 | 100,000 |
| 2025-09-05 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-09-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-09-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-09-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-09-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-29 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-26 | 4.250 | 4.463 | 4.250 | 4.250 | 4.250 | 8,601 |
| 2025-08-22 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-21 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-19 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-13 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-08 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-05 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-07-31 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-07-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-07-29 | 4.250 | 4.250 | 3.570 | 4.250 | 4.250 | 38,400 |
| 2025-07-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 7,500 |
| 2025-07-25 | 4.675 | 4.675 | 4.675 | 4.675 | 4.675 | 0 |
| 2025-07-24 | 4.675 | 4.675 | 4.675 | 4.675 | 4.675 | 0 |
| 2025-07-23 | 4.675 | 4.675 | 4.250 | 4.675 | 4.675 | 1,200 |
| 2025-07-22 | 4.675 | 4.675 | 4.250 | 4.675 | 4.675 | 600 |
| 2025-07-21 | 4.675 | 5.100 | 4.250 | 4.675 | 4.675 | 788 |
| 2025-07-18 | 4.675 | 5.100 | 4.250 | 4.675 | 4.675 | 6,078 |
| 2025-07-17 | 4.675 | 4.675 | 4.675 | 4.675 | 4.675 | 0 |
| 2025-07-16 | 4.675 | 5.100 | 4.250 | 4.675 | 4.675 | 10,639 |
| 2025-07-15 | 4.675 | 5.100 | 3.825 | 4.675 | 4.675 | 37,375 |
| 2025-07-14 | 4.675 | 4.675 | 4.675 | 4.675 | 4.675 | 0 |
| 2025-07-11 | 4.675 | 5.015 | 4.675 | 4.675 | 4.675 | 964 |
| 2025-07-10 | 4.675 | 4.675 | 4.250 | 4.675 | 4.675 | 60,000 |
| 2025-07-09 | 5.100 | 5.780 | 5.100 | 5.100 | 5.100 | 137,693 |
| 2025-07-08 | 3.400 | 6.715 | 3.400 | 5.100 | 5.100 | 427,763 |
| 2025-07-07 | 3.315 | 3.400 | 3.315 | 3.315 | 3.315 | 100,125 |
| 2025-07-04 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2025-07-03 | 3.188 | 3.400 | 3.188 | 3.188 | 3.188 | 27,000 |
| 2025-07-02 | 3.188 | 3.400 | 3.188 | 3.188 | 3.188 | 56,189 |
| 2025-07-01 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2025-06-30 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2025-06-27 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2025-06-26 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2025-06-25 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2025-06-24 | 3.188 | 3.400 | 3.188 | 3.188 | 3.188 | 147 |
| 2025-06-23 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 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.