Secure Property Development & Investment Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-12-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 25,500 |
| 2024-12-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-12-20 | 3.825 | 4.250 | 3.400 | 3.400 | 3.400 | 32,549 |
| 2024-12-19 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-12-18 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-12-17 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-12-16 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-12-13 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-12-12 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-12-11 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-12-10 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-12-09 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-12-06 | 3.825 | 4.165 | 3.825 | 3.825 | 3.825 | 1,620 |
| 2024-12-05 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-12-04 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-12-03 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-12-02 | 3.825 | 4.250 | 3.825 | 3.825 | 3.825 | 275 |
| 2024-11-29 | 3.825 | 3.825 | 3.443 | 3.825 | 3.825 | 4,687 |
| 2024-11-28 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-27 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-26 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-25 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-22 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-21 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-20 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-19 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-18 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-15 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-14 | 3.825 | 4.242 | 3.400 | 3.825 | 3.825 | 10,300 |
| 2024-11-13 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-12 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-11 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-08 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-07 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-06 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-05 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-04 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-11-01 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-31 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-30 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-29 | 3.825 | 4.250 | 3.825 | 3.825 | 3.825 | 20 |
| 2024-10-28 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-25 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-24 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 8,344 |
| 2024-10-23 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-22 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-21 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-18 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-17 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-16 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-15 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-14 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-11 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-10 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-09 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-08 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-07 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-04 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0 |
| 2024-10-03 | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 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.