Springfield Properties Plc (AIM:SPR)
London · Delayed Price · Currency is GBP · Price in GBX 101.00
+3.00 (3.06%)
Aug 22, 2025, 4:35 PM GMT+1
Springfield Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 99.00 | 100.03 | 98.50 | 99.10 | 99.10 | 1.12% | 27,429 |
| Aug 21, 2025 | 101.00 | 104.00 | 98.00 | 98.00 | 98.00 | -4.39% | 66,112 |
| Aug 20, 2025 | 101.03 | 102.50 | 101.03 | 102.50 | 102.50 | - | 15,394 |
| Aug 19, 2025 | 101.50 | 102.50 | 101.00 | 102.50 | 102.50 | 0.49% | 21,818 |
| Aug 18, 2025 | 100.81 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 101,721 |
| Aug 15, 2025 | 99.92 | 102.00 | 99.92 | 101.00 | 101.00 | 0.50% | 184,709 |
| Aug 14, 2025 | 99.89 | 100.80 | 99.89 | 100.50 | 100.50 | 1.01% | 16,593 |
| Aug 13, 2025 | 99.71 | 102.00 | 99.50 | 99.50 | 99.50 | -1.00% | 13,094 |
| Aug 12, 2025 | 99.55 | 100.74 | 99.00 | 100.50 | 100.50 | - | 50,358 |
| Aug 11, 2025 | 99.45 | 102.00 | 99.00 | 100.50 | 100.50 | - | 3,098 |
| Aug 8, 2025 | 99.25 | 100.84 | 99.00 | 100.50 | 100.50 | - | 217,287 |
| Aug 7, 2025 | 99.84 | 100.80 | 99.00 | 100.50 | 100.50 | - | 47,635 |
| Aug 6, 2025 | 99.10 | 102.00 | 99.00 | 100.50 | 100.50 | 0.50% | 36,981 |
| Aug 5, 2025 | 98.76 | 100.46 | 98.00 | 100.00 | 100.00 | - | 40,368 |
| Aug 4, 2025 | 98.65 | 102.00 | 98.65 | 100.00 | 100.00 | - | 26,183 |
| Aug 1, 2025 | 98.65 | 101.40 | 98.65 | 100.00 | 100.00 | - | 2,726 |
| Jul 31, 2025 | 98.00 | 102.00 | 98.00 | 100.00 | 100.00 | 1.01% | 70,535 |
| Jul 30, 2025 | 99.43 | 105.00 | 98.00 | 99.00 | 99.00 | -1.98% | 38,636 |
| Jul 29, 2025 | 99.40 | 101.00 | 99.40 | 101.00 | 101.00 | - | 47,120 |
| Jul 28, 2025 | 100.04 | 102.80 | 100.00 | 101.00 | 101.00 | - | 32,890 |
| Jul 25, 2025 | 100.67 | 103.00 | 100.67 | 101.00 | 101.00 | -0.49% | 10,672 |
| Jul 24, 2025 | 100.45 | 102.85 | 100.45 | 101.50 | 101.50 | - | 9,016 |
| Jul 23, 2025 | 99.90 | 103.00 | 98.00 | 101.50 | 101.50 | 2.53% | 26,530 |
| Jul 22, 2025 | 97.68 | 100.00 | 97.68 | 99.00 | 99.00 | 1.02% | 73,154 |
| Jul 21, 2025 | 97.33 | 98.50 | 97.33 | 98.00 | 98.00 | - | 72,766 |
| Jul 18, 2025 | 99.20 | 100.00 | 96.00 | 98.00 | 98.00 | - | 3,768 |
| Jul 17, 2025 | 96.11 | 100.00 | 94.00 | 98.00 | 98.00 | 1.55% | 95,806 |
| Jul 16, 2025 | 97.03 | 100.00 | 96.00 | 96.50 | 96.50 | -2.03% | 46,790 |
| Jul 15, 2025 | 99.30 | 102.00 | 97.96 | 98.50 | 98.50 | -1.99% | 79,852 |
| Jul 14, 2025 | 99.40 | 102.00 | 99.00 | 100.50 | 100.50 | - | 38,250 |
| Jul 11, 2025 | 99.40 | 101.00 | 99.30 | 100.50 | 100.50 | - | 46,580 |
| Jul 10, 2025 | 99.30 | 101.02 | 99.30 | 100.50 | 100.50 | -1.47% | 18,433 |
| Jul 9, 2025 | 105.00 | 105.00 | 99.00 | 102.00 | 102.00 | -0.97% | 97,792 |
| Jul 8, 2025 | 101.50 | 105.00 | 100.20 | 103.00 | 103.00 | 2.49% | 188,986 |
| Jul 7, 2025 | 99.15 | 101.82 | 99.15 | 100.50 | 100.50 | - | 2,837 |
| Jul 4, 2025 | 99.00 | 102.00 | 99.00 | 100.50 | 100.50 | 2.55% | 223,898 |
| Jul 3, 2025 | 98.49 | 99.00 | 95.50 | 98.00 | 98.00 | 1.03% | 49,311 |
| Jul 2, 2025 | 102.10 | 102.40 | 95.50 | 97.00 | 97.00 | -4.43% | 68,539 |
| Jul 1, 2025 | 102.10 | 105.00 | 101.50 | 101.50 | 101.50 | -3.33% | 53,435 |
| Jun 30, 2025 | 104.85 | 105.00 | 100.00 | 105.00 | 105.00 | 1.45% | 73,543 |
| Jun 27, 2025 | 103.20 | 105.00 | 102.00 | 103.50 | 103.50 | - | 324,678 |
| Jun 26, 2025 | 101.00 | 105.00 | 98.65 | 103.50 | 103.50 | 5.61% | 352,407 |
| Jun 25, 2025 | 97.85 | 101.00 | 95.00 | 98.00 | 98.00 | 0.51% | 47,732 |
| Jun 24, 2025 | 100.00 | 100.00 | 95.00 | 97.50 | 97.50 | - | 16,167 |
| Jun 23, 2025 | 96.78 | 100.00 | 95.00 | 97.50 | 97.50 | - | 27,791 |
| Jun 20, 2025 | 100.00 | 100.00 | 96.72 | 97.50 | 97.50 | - | 125,952 |
| Jun 19, 2025 | 98.50 | 99.75 | 96.25 | 97.50 | 97.50 | 0.52% | 36,726 |
| Jun 18, 2025 | 99.00 | 99.00 | 95.00 | 97.00 | 97.00 | - | 178,149 |
| Jun 17, 2025 | 96.90 | 99.00 | 94.00 | 97.00 | 97.00 | 0.52% | 330,234 |
| Jun 16, 2025 | 95.55 | 98.20 | 95.55 | 96.50 | 96.50 | - | 16,805 |