Springfield Properties Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 146.00 | 150.00 | 144.11 | 147.50 | 130.52 | 28,040 |
| 2021-10-25 | 146.00 | 149.00 | 142.00 | 147.00 | 130.08 | 54,734 |
| 2021-10-22 | 143.50 | 149.00 | 142.00 | 145.50 | 128.75 | 30,955 |
| 2021-10-21 | 143.50 | 144.95 | 142.00 | 144.50 | 127.87 | 63,776 |
| 2021-10-20 | 143.50 | 144.88 | 142.10 | 144.50 | 127.87 | 13,999 |
| 2021-10-19 | 143.50 | 145.30 | 142.00 | 144.50 | 127.87 | 21,642 |
| 2021-10-18 | 142.50 | 145.02 | 141.50 | 144.50 | 127.87 | 43,070 |
| 2021-10-15 | 138.00 | 145.00 | 137.55 | 142.50 | 126.10 | 49,047 |
| 2021-10-14 | 137.50 | 140.00 | 137.44 | 138.00 | 122.12 | 17,650 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-06 | 0.0200 GBP |
| 2024-11-07 | 0.0100 GBP |
| 2022-11-03 | 0.0470 GBP |
| 2022-03-10 | 0.0150 GBP |
| 2021-11-04 | 0.0445 GBP |
| 2021-03-04 | 0.0130 GBP |
| 2020-11-12 | 0.0200 GBP |
| 2020-03-05 | 0.0140 GBP |
| 2019-10-31 | 0.0320 GBP |
| 2019-03-07 | 0.0120 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.