Springfield Properties Plc (AIM:SPR)
London · Delayed Price · Currency is GBP · Price in GBX 104.00
-0.50 (-0.48%)
Oct 10, 2025, 5:20 PM GMT+1
Springfield Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 104.50 | 107.00 | 104.00 | 104.00 | 104.00 | -0.48% | 12,089 |
| Oct 9, 2025 | 104.50 | 105.00 | 104.22 | 104.50 | 104.50 | - | 241,760 |
| Oct 8, 2025 | 103.50 | 105.00 | 103.50 | 104.50 | 104.50 | 0.97% | 55,970 |
| Oct 7, 2025 | 108.00 | 109.00 | 102.00 | 103.50 | 103.50 | -4.17% | 137,004 |
| Oct 6, 2025 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 50,793 |
| Oct 3, 2025 | 106.50 | 108.00 | 106.00 | 107.00 | 107.00 | 0.47% | 60,847 |
| Oct 2, 2025 | 106.50 | 107.45 | 105.21 | 106.50 | 106.50 | - | 39,640 |
| Oct 1, 2025 | 106.50 | 107.50 | 105.78 | 106.50 | 106.50 | - | 24,440 |
| Sep 30, 2025 | 103.50 | 107.50 | 103.00 | 106.50 | 106.50 | 2.90% | 64,186 |
| Sep 29, 2025 | 106.00 | 108.00 | 103.00 | 103.50 | 103.50 | -2.36% | 114,858 |
| Sep 26, 2025 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | - | 394,763 |
| Sep 25, 2025 | 106.00 | 106.00 | 104.62 | 106.00 | 106.00 | - | 126,677 |
| Sep 24, 2025 | 106.00 | 106.00 | 104.51 | 106.00 | 106.00 | - | 127,282 |
| Sep 23, 2025 | 106.50 | 108.00 | 104.00 | 106.00 | 106.00 | -0.47% | 241,341 |
| Sep 22, 2025 | 103.00 | 108.00 | 102.00 | 106.50 | 106.50 | 3.40% | 321,689 |
| Sep 19, 2025 | 100.50 | 103.00 | 98.00 | 103.00 | 103.00 | 2.49% | 341,281 |
| Sep 18, 2025 | 99.00 | 103.00 | 98.50 | 100.50 | 100.50 | 1.52% | 338,644 |
| Sep 17, 2025 | 94.50 | 100.00 | 94.25 | 99.00 | 99.00 | 4.76% | 272,069 |
| Sep 16, 2025 | 93.50 | 96.89 | 93.50 | 94.50 | 94.50 | 3.85% | 345,747 |
| Sep 15, 2025 | 89.50 | 92.00 | 89.35 | 91.00 | 91.00 | 1.68% | 103,569 |
| Sep 12, 2025 | 93.00 | 94.00 | 89.31 | 89.50 | 89.50 | -3.76% | 102,425 |
| Sep 11, 2025 | 94.00 | 94.00 | 92.12 | 93.00 | 93.00 | -1.06% | 29,793 |
| Sep 10, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 17,735 |
| Sep 9, 2025 | 94.00 | 95.00 | 93.02 | 94.00 | 94.00 | - | 6,565 |
| Sep 8, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 38,377 |
| Sep 5, 2025 | 94.00 | 94.01 | 93.10 | 94.00 | 94.00 | - | 32,740 |
| Sep 4, 2025 | 93.50 | 95.00 | 93.00 | 94.00 | 94.00 | 0.53% | 37,665 |
| Sep 3, 2025 | 94.50 | 95.00 | 93.00 | 93.50 | 93.50 | -1.06% | 84,442 |
| Sep 2, 2025 | 96.75 | 97.00 | 94.50 | 94.50 | 94.50 | -3.57% | 48,828 |
| Sep 1, 2025 | 96.50 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 184,529 |
| Aug 29, 2025 | 97.30 | 98.00 | 96.40 | 97.00 | 97.00 | - | 45,782 |
| Aug 28, 2025 | 97.02 | 98.00 | 95.50 | 97.00 | 97.00 | - | 161,717 |
| Aug 27, 2025 | 96.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.52% | 66,275 |
| Aug 26, 2025 | 99.04 | 103.00 | 98.00 | 98.50 | 98.50 | -2.48% | 130,766 |
| Aug 22, 2025 | 99.00 | 101.00 | 98.50 | 101.00 | 101.00 | 3.06% | 49,814 |
| Aug 21, 2025 | 101.00 | 104.00 | 98.00 | 98.00 | 98.00 | -4.39% | 254,112 |
| 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 |