Secure Property Development & Investment Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-19 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2025-06-18 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2025-06-17 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2025-06-16 | 2.975 | 3.400 | 2.975 | 3.188 | 3.188 | 28,618 |
| 2025-06-13 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-06-12 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-06-11 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-06-10 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-06-09 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-06-06 | 3.179 | 3.179 | 2.975 | 2.975 | 2.975 | 70,490 |
| 2025-06-05 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2025-06-04 | 2.975 | 3.400 | 2.975 | 2.975 | 2.975 | 25,000 |
| 2025-06-03 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-06-02 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-05-30 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-05-29 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-05-28 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 20,000 |
| 2025-05-27 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-05-23 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-05-22 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 32,000 |
| 2025-05-21 | 2.763 | 2.763 | 2.550 | 2.763 | 2.763 | 29 |
| 2025-05-20 | 2.763 | 2.975 | 2.763 | 2.763 | 2.763 | 80,067 |
| 2025-05-19 | 2.763 | 2.975 | 2.763 | 2.763 | 2.763 | 18,000 |
| 2025-05-16 | 2.763 | 2.975 | 2.763 | 2.763 | 2.763 | 20,000 |
| 2025-05-15 | 2.763 | 2.975 | 2.763 | 2.763 | 2.763 | 31,000 |
| 2025-05-14 | 2.763 | 2.975 | 2.763 | 2.763 | 2.763 | 20,745 |
| 2025-05-13 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2025-05-12 | 2.763 | 2.873 | 2.338 | 2.550 | 2.550 | 551,937 |
| 2025-05-09 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-05-08 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-05-07 | 2.975 | 2.975 | 2.550 | 2.975 | 2.975 | 210,000 |
| 2025-05-06 | 2.584 | 2.584 | 2.584 | 2.584 | 2.584 | 89,999 |
| 2025-05-02 | 2.720 | 2.720 | 2.550 | 2.635 | 2.635 | 549,000 |
| 2025-05-01 | 2.975 | 3.009 | 2.550 | 2.805 | 2.805 | 625,730 |
| 2025-04-30 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-04-29 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 0 |
| 2025-04-28 | 3.060 | 3.060 | 2.763 | 2.975 | 2.975 | 194,525 |
| 2025-04-25 | 3.188 | 3.188 | 2.975 | 3.188 | 3.188 | 100,000 |
| 2025-04-24 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2025-04-23 | 3.188 | 3.188 | 2.975 | 3.188 | 3.188 | 100,155 |
| 2025-04-22 | 3.188 | 3.400 | 3.188 | 3.188 | 3.188 | 93 |
| 2025-04-17 | 3.188 | 3.315 | 3.188 | 3.188 | 3.188 | 7,229 |
| 2025-04-16 | 3.188 | 3.188 | 2.975 | 3.188 | 3.188 | 110,000 |
| 2025-04-15 | 3.188 | 3.400 | 2.924 | 3.188 | 3.188 | 9,417 |
| 2025-04-14 | 3.400 | 3.400 | 2.975 | 3.188 | 3.188 | 178,025 |
| 2025-04-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-04-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-04-09 | 3.400 | 3.400 | 2.984 | 3.400 | 3.400 | 15,000 |
| 2025-04-08 | 3.400 | 3.825 | 2.975 | 3.400 | 3.400 | 35,508 |
| 2025-04-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-04-04 | 3.400 | 3.400 | 2.975 | 3.400 | 3.400 | 50,000 |
| 2025-04-03 | 3.400 | 3.400 | 2.975 | 3.400 | 3.400 | 50,000 |
| 2025-04-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-04-01 | 3.400 | 3.400 | 2.975 | 3.400 | 3.400 | 213,000 |
| 2025-03-31 | 3.400 | 3.825 | 2.975 | 3.400 | 3.400 | 217,078 |
| 2025-03-28 | 3.400 | 3.400 | 2.975 | 2.975 | 2.975 | 348,000 |
| 2025-03-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-03-26 | 3.400 | 3.400 | 2.975 | 3.400 | 3.400 | 84 |
| 2025-03-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 14,346 |
| 2025-03-24 | 3.188 | 3.400 | 2.975 | 3.188 | 3.188 | 283,000 |
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.