Springfield Properties Plc (AIM:SPR)
London · Delayed Price · Currency is GBP · Price in GBX 118.50
+1.50 (1.28%)
At close: Dec 5, 2025
Springfield Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.95 | 121.50 | 119.00 | 119.04 | - | 1.74% | 27,009 |
| 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 |
| Oct 15, 2025 | 104.50 | 107.00 | 104.22 | 103.50 | 101.68 | -0.96% | 18,269 |
| Oct 14, 2025 | 104.50 | 106.00 | 102.90 | 104.50 | 102.66 | - | 6,478 |
| Oct 13, 2025 | 105.50 | 107.00 | 102.00 | 104.50 | 102.66 | 0.48% | 58,895 |
| Oct 10, 2025 | 104.50 | 107.00 | 104.00 | 104.00 | 102.17 | -0.48% | 52,089 |
| Oct 9, 2025 | 104.50 | 105.00 | 104.22 | 104.50 | 102.66 | - | 241,760 |
| Oct 8, 2025 | 103.50 | 105.00 | 103.50 | 104.50 | 102.66 | 0.97% | 55,970 |
| Oct 7, 2025 | 108.00 | 109.00 | 102.00 | 103.50 | 101.68 | -4.17% | 136,547 |
| Oct 6, 2025 | 107.00 | 109.00 | 106.00 | 108.00 | 106.10 | 0.93% | 49,194 |
| Oct 3, 2025 | 106.50 | 108.00 | 106.00 | 107.00 | 105.11 | 0.47% | 60,847 |
| Oct 2, 2025 | 106.50 | 107.45 | 105.21 | 106.50 | 104.62 | - | 39,640 |
| Oct 1, 2025 | 106.50 | 107.50 | 105.78 | 106.50 | 104.62 | - | 20,348 |
| Sep 30, 2025 | 103.50 | 107.50 | 103.00 | 106.50 | 104.62 | 2.90% | 58,991 |
| Sep 29, 2025 | 106.00 | 108.00 | 103.00 | 103.50 | 101.68 | -2.36% | 114,857 |