Springfield Properties Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 117.50 | 120.00 | 115.00 | 118.50 | 118.50 | 7,230,764 |
| 2025-11-10 | 113.00 | 120.00 | 113.00 | 117.50 | 117.50 | 301,913 |
| 2025-11-07 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 109,975 |
| 2025-11-06 | 113.50 | 114.00 | 112.00 | 113.00 | 113.00 | 179,487 |
| 2025-11-05 | 112.00 | 114.00 | 111.00 | 113.50 | 111.50 | 108,348 |
| 2025-11-04 | 111.50 | 113.00 | 110.00 | 112.00 | 110.03 | 60,319 |
| 2025-11-03 | 111.00 | 113.00 | 110.00 | 111.50 | 109.54 | 93,074 |
| 2025-10-31 | 111.00 | 112.48 | 109.86 | 111.00 | 109.04 | 39,247 |
| 2025-10-30 | 111.00 | 115.00 | 109.00 | 115.00 | 112.97 | 13,875 |
| 2025-10-29 | 112.00 | 113.00 | 109.60 | 111.00 | 109.04 | 387,808 |
| 2025-10-28 | 112.00 | 113.00 | 111.00 | 112.00 | 110.03 | 150,690 |
| 2025-10-27 | 111.00 | 113.00 | 108.00 | 112.00 | 110.03 | 52,356 |
| 2025-10-24 | 109.00 | 113.00 | 103.50 | 111.00 | 109.04 | 511,058 |
| 2025-10-23 | 108.00 | 110.00 | 108.00 | 109.00 | 107.08 | 133,800 |
← NewerPage 5 of 5 · 254 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.