Secure Property Development & Investment Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 3.188 | 3.400 | 2.975 | 3.188 | 3.188 | 283,000 |
| 2025-03-21 | 3.188 | 3.188 | 2.975 | 3.188 | 3.188 | 741 |
| 2025-03-20 | 3.188 | 3.188 | 2.975 | 3.188 | 3.188 | 67,000 |
| 2025-03-19 | 3.188 | 3.188 | 2.975 | 3.188 | 3.188 | 25,000 |
| 2025-03-18 | 3.188 | 3.188 | 2.975 | 3.188 | 3.188 | 25,000 |
| 2025-03-17 | 2.975 | 2.975 | 2.975 | 2.975 | 2.975 | 610,000 |
| 2025-03-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 6,703 |
| 2025-03-13 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2025-03-12 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2025-03-11 | 3.188 | 3.400 | 3.188 | 3.188 | 3.188 | 71 |
| 2025-03-10 | 3.188 | 3.400 | 2.975 | 3.188 | 3.188 | 603 |
| 2025-03-07 | 3.188 | 3.188 | 2.975 | 3.188 | 3.188 | 146,750 |
| 2025-03-06 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2025-03-05 | 3.188 | 3.188 | 2.975 | 3.188 | 3.188 | 131,750 |
| 2025-03-04 | 3.188 | 3.188 | 2.975 | 3.188 | 3.188 | 86,000 |
| 2025-03-03 | 3.188 | 3.196 | 2.975 | 3.188 | 3.188 | 125,000 |
| 2025-02-28 | 3.145 | 3.145 | 2.975 | 2.975 | 2.975 | 52,997 |
| 2025-02-27 | 3.188 | 3.188 | 2.975 | 3.188 | 3.188 | 639,445 |
| 2025-02-26 | 3.825 | 3.825 | 2.975 | 3.188 | 3.188 | 526,021 |
| 2025-02-25 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2025-02-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 150,000 |
| 2025-02-21 | 3.825 | 3.825 | 3.400 | 3.825 | 3.825 | 308,000 |
| 2025-02-20 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2025-02-19 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2025-02-18 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2025-02-17 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2025-02-14 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2025-02-13 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2025-02-12 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 40,000 |
| 2025-02-11 | 3.613 | 3.825 | 3.613 | 3.613 | 3.613 | 30,000 |
| 2025-02-10 | 3.613 | 3.613 | 3.613 | 3.613 | 3.613 | 0 |
| 2025-02-07 | 3.613 | 3.825 | 3.613 | 3.613 | 3.613 | 127,004 |
| 2025-02-06 | 3.400 | 3.604 | 2.975 | 3.400 | 3.400 | 295,000 |
| 2025-02-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-02-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-02-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 150,000 |
| 2025-01-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10,000 |
| 2025-01-30 | 3.613 | 3.825 | 3.400 | 3.613 | 3.613 | 255,000 |
| 2025-01-29 | 3.613 | 3.825 | 3.613 | 3.613 | 3.613 | 28,173 |
| 2025-01-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-01-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-01-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-01-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-01-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-01-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-01-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100,000 |
| 2025-01-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-01-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 250,497 |
| 2025-01-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-01-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 149,503 |
| 2025-01-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100,000 |
| 2025-01-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 279,503 |
| 2025-01-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 253,774 |
| 2025-01-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 90,000 |
| 2025-01-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 98,113 |
| 2025-01-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 200,000 |
| 2025-01-03 | 3.400 | 3.825 | 3.400 | 3.400 | 3.400 | 78,773 |
| 2025-01-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 70,000 |
| 2024-12-31 | 3.400 | 3.825 | 3.400 | 3.400 | 3.400 | 158 |
| 2024-12-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 15,000 |
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.