Secure Property Development & Investment Plc (AIM:SPDI)
London · Delayed Price · Currency is GBP · Price in GBX 1.750
-0.250 (-12.50%)
Nov 5, 2025, 4:42 PM GMT
AIM:SPDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 19, 2026 | 1.15 | 1.50 | 0.80 | 1.15 | 1.15 | - | 123,080 |
| Jun 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 15, 2026 | 1.15 | 0.80 | 0.80 | 1.15 | 1.15 | - | 50,000 |
| Jun 12, 2026 | 1.15 | 1.50 | 0.80 | 1.15 | 1.15 | - | 203,526 |
| Jun 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 9, 2026 | 1.15 | 1.50 | 0.90 | 1.15 | 1.15 | - | 150,499 |
| Jun 8, 2026 | 1.15 | 1.50 | 0.90 | 1.15 | 1.15 | - | 593,150 |
| Jun 5, 2026 | 1.25 | 1.43 | 0.80 | 1.15 | 1.15 | -8.00% | 328,594 |
| Jun 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 2, 2026 | 1.25 | 1.00 | 1.00 | 1.25 | 1.25 | - | 3,600 |
| Jun 1, 2026 | 1.25 | 1.50 | 1.50 | 1.25 | 1.25 | - | 5,217 |
| May 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 19, 2026 | 1.25 | 1.20 | 1.00 | 1.25 | 1.25 | - | 7,135 |
| May 18, 2026 | 1.25 | 1.50 | 1.00 | 1.25 | 1.25 | - | 44,316 |
| May 15, 2026 | 1.25 | 1.00 | 1.00 | 1.25 | 1.25 | - | 3,600 |
| May 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 8, 2026 | 1.25 | 1.00 | 1.00 | 1.25 | 1.25 | - | 11,000 |
| May 7, 2026 | 1.25 | 1.00 | 1.00 | 1.25 | 1.25 | - | 16,200 |
| May 6, 2026 | 1.25 | 1.00 | 1.00 | 1.25 | 1.25 | - | 89,700 |
| May 5, 2026 | 1.25 | 1.00 | 1.00 | 1.25 | 1.25 | - | 9,340 |
| May 1, 2026 | 1.25 | 1.50 | 1.00 | 1.25 | 1.25 | - | 7,200 |
| Apr 30, 2026 | 1.25 | 1.00 | 1.00 | 1.25 | 1.25 | - | 90,000 |
| Apr 29, 2026 | 1.25 | 1.00 | 1.00 | 1.25 | 1.25 | - | 90,000 |
| Apr 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 22, 2026 | 1.25 | 1.50 | 1.50 | 1.25 | 1.25 | - | 26,933 |
| Apr 21, 2026 | 1.25 | 1.50 | 1.00 | 1.25 | 1.25 | - | 102,157 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 14, 2026 | 1.25 | 1.50 | 1.00 | 1.25 | 1.25 | - | 78,600 |
| Apr 13, 2026 | 1.25 | 1.50 | 1.00 | 1.25 | 1.25 | - | 37,943 |