Springfield Properties Plc (AIM:SPR)
London · Delayed Price · Currency is GBP · Price in GBX 129.00
+6.00 (4.88%)
Dec 29, 2025, 5:07 PM GMT+1
Springfield Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 123.00 | 124.70 | 121.00 | 123.00 | 123.00 | - | 48,598 |
| Dec 23, 2025 | 123.50 | 125.00 | 120.00 | 123.00 | 123.00 | -1.20% | 70,237 |
| Dec 22, 2025 | 125.00 | 125.04 | 122.00 | 124.50 | 124.50 | -0.40% | 55,175 |
| Dec 19, 2025 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 88,410 |
| Dec 18, 2025 | 122.50 | 127.00 | 121.00 | 125.00 | 125.00 | 2.04% | 470,945 |
| Dec 17, 2025 | 125.00 | 128.00 | 121.00 | 122.50 | 122.50 | 2.08% | 225,924 |
| Dec 16, 2025 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | - | 106,042 |
| Dec 15, 2025 | 120.50 | 122.00 | 118.00 | 120.00 | 120.00 | -0.41% | 56,888 |
| Dec 12, 2025 | 122.96 | 124.00 | 120.00 | 120.50 | 120.50 | -1.23% | 98,300 |
| Dec 11, 2025 | 120.50 | 123.72 | 119.30 | 122.00 | 122.00 | 1.24% | 36,736 |
| Dec 10, 2025 | 120.50 | 122.00 | 119.00 | 120.50 | 120.50 | - | 23,408 |
| Dec 9, 2025 | 119.00 | 122.00 | 119.00 | 120.50 | 120.50 | 1.26% | 25,307 |
| Dec 8, 2025 | 118.50 | 120.00 | 118.52 | 119.00 | 119.00 | 0.42% | 158,360 |
| Dec 5, 2025 | 120.50 | 121.50 | 119.00 | 118.50 | 118.50 | 1.28% | 24,907 |
| Dec 4, 2025 | 120.50 | 122.00 | 117.00 | 117.00 | 117.00 | -2.90% | 42,914 |
| Dec 3, 2025 | 120.50 | 121.00 | 119.00 | 120.50 | 120.50 | 0.42% | 33,713 |
| Dec 2, 2025 | 121.79 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | 1,724,087 |
| Dec 1, 2025 | 120.50 | 122.00 | 119.00 | 120.50 | 120.50 | 2.99% | 18,235 |
| Nov 28, 2025 | 121.79 | 120.00 | 117.00 | 117.00 | 117.00 | -2.90% | 49,325 |
| Nov 27, 2025 | 120.50 | 121.95 | 119.50 | 120.50 | 120.50 | - | 155,932 |
| Nov 26, 2025 | 120.50 | 121.40 | 119.00 | 120.50 | 120.50 | - | 470,361 |
| Nov 25, 2025 | 120.50 | 122.00 | 119.00 | 120.50 | 120.50 | - | 272,588 |
| Nov 24, 2025 | 116.14 | 122.00 | 116.14 | 120.50 | 120.50 | 2.99% | 167,564 |
| Nov 21, 2025 | 116.50 | 118.00 | 115.35 | 117.00 | 117.00 | 0.43% | 35,417 |
| Nov 20, 2025 | 117.00 | 118.00 | 115.25 | 116.50 | 116.50 | -0.43% | 61,099 |
| Nov 19, 2025 | 117.00 | 116.80 | 116.14 | 117.00 | 117.00 | - | 37,767 |
| Nov 18, 2025 | 114.50 | 117.80 | 113.21 | 117.00 | 117.00 | 2.18% | 98,940 |
| Nov 17, 2025 | 116.50 | 117.23 | 112.21 | 114.50 | 114.50 | -2.14% | 207,646 |
| Nov 14, 2025 | 119.50 | 120.00 | 116.00 | 117.00 | 117.00 | -2.09% | 1,307,443 |
| Nov 13, 2025 | 117.50 | 120.00 | 116.21 | 119.50 | 119.50 | 0.42% | 243,572 |
| Nov 12, 2025 | 118.50 | 120.12 | 117.00 | 119.00 | 119.00 | 0.42% | 787,840 |
| Nov 11, 2025 | 117.50 | 120.00 | 115.00 | 118.50 | 118.50 | 0.85% | 7,230,764 |
| Nov 10, 2025 | 113.00 | 120.00 | 113.00 | 117.50 | 117.50 | 3.98% | 301,913 |
| Nov 7, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 109,975 |
| Nov 6, 2025 | 113.50 | 114.00 | 112.00 | 113.00 | 113.00 | -0.44% | 79,487 |
| Nov 5, 2025 | 112.00 | 114.00 | 111.00 | 113.50 | 111.50 | 1.34% | 108,349 |
| Nov 4, 2025 | 111.50 | 113.00 | 110.00 | 112.00 | 110.03 | 0.45% | 60,319 |
| Nov 3, 2025 | 111.00 | 113.00 | 110.00 | 111.50 | 109.54 | 0.45% | 93,074 |
| Oct 31, 2025 | 111.00 | 112.48 | 109.86 | 111.00 | 109.04 | -3.48% | 39,247 |
| Oct 30, 2025 | 111.00 | 115.00 | 109.00 | 115.00 | 112.97 | 3.60% | 13,875 |
| Oct 29, 2025 | 112.00 | 113.00 | 109.60 | 111.00 | 109.04 | -0.89% | 387,808 |
| Oct 28, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 110.03 | - | 150,690 |
| Oct 27, 2025 | 111.00 | 113.00 | 108.00 | 112.00 | 110.03 | 0.90% | 52,356 |
| Oct 24, 2025 | 109.00 | 113.00 | 103.50 | 111.00 | 109.04 | 1.83% | 511,058 |
| Oct 23, 2025 | 107.50 | 110.00 | 108.00 | 109.00 | 107.08 | - | 133,800 |
| Oct 22, 2025 | 105.00 | 110.00 | 100.00 | 109.00 | 107.08 | 3.81% | 80,062 |
| Oct 21, 2025 | 103.50 | 105.00 | 103.00 | 105.00 | 103.15 | 1.45% | 18,420 |
| Oct 20, 2025 | 102.50 | 105.00 | 102.00 | 103.50 | 101.68 | 0.98% | 116,672 |
| Oct 17, 2025 | 103.50 | 105.00 | 101.30 | 102.50 | 100.69 | -0.97% | 96,674 |
| Oct 16, 2025 | 103.50 | 104.88 | 103.05 | 103.50 | 101.68 | - | 103,034 |