Springfield Properties Plc (AIM:SPR)
London · Delayed Price · Currency is GBP · Price in GBX 115.33
-3.17 (-2.67%)
Mar 5, 2026, 2:45 PM GMT
Springfield Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 118.29 | 120.00 | 115.00 | 115.33 | - | -2.67% | 124,172 |
| Mar 4, 2026 | 118.00 | 120.00 | 116.35 | 118.50 | 118.50 | 0.85% | 130,797 |
| Mar 3, 2026 | 124.50 | 126.00 | 115.97 | 117.50 | 117.50 | -5.62% | 611,840 |
| Mar 2, 2026 | 131.00 | 131.00 | 131.00 | 124.50 | 124.50 | -2.73% | 44,112 |
| Feb 27, 2026 | 130.50 | 132.00 | 127.00 | 128.00 | 128.00 | -1.92% | 235,688 |
| Feb 26, 2026 | 130.50 | 131.00 | 129.00 | 130.50 | 130.50 | - | 49,120 |
| Feb 25, 2026 | 130.50 | 132.00 | 129.00 | 130.50 | 130.50 | - | 59,621 |
| Feb 24, 2026 | 130.00 | 132.00 | 127.00 | 130.50 | 130.50 | 0.38% | 316,390 |
| Feb 23, 2026 | 130.50 | 131.00 | 128.00 | 130.00 | 130.00 | -0.38% | 38,203 |
| Feb 20, 2026 | 130.00 | 132.00 | 129.00 | 130.50 | 130.50 | 0.38% | 35,063 |
| Feb 19, 2026 | 129.94 | 132.00 | 129.00 | 130.00 | 130.00 | 0.78% | 112,926 |
| Feb 18, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 2.38% | 167,024 |
| Feb 17, 2026 | 128.50 | 130.00 | 120.00 | 126.00 | 126.00 | -2.33% | 455,329 |
| Feb 16, 2026 | 129.00 | 129.00 | 128.21 | 129.00 | 129.00 | - | 58,023 |
| Feb 13, 2026 | 129.00 | 130.00 | 127.25 | 129.00 | 129.00 | -0.39% | 49,115 |
| Feb 12, 2026 | 130.00 | 131.00 | 127.00 | 129.50 | 129.50 | -0.38% | 208,377 |
| Feb 11, 2026 | 130.50 | 132.00 | 129.00 | 130.00 | 130.00 | -0.38% | 82,951 |
| Feb 10, 2026 | 130.00 | 130.00 | 130.00 | 130.50 | 130.50 | 1.56% | 48,565 |
| Feb 9, 2026 | 131.00 | 132.00 | 127.00 | 128.50 | 128.50 | -1.15% | 225,038 |
| Feb 6, 2026 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | -2.26% | 380,357 |
| Feb 5, 2026 | 133.00 | 135.00 | 130.00 | 133.00 | 133.00 | - | 32,802 |
| Feb 4, 2026 | 129.00 | 134.00 | 128.00 | 133.00 | 133.00 | 3.10% | 79,942 |
| Feb 3, 2026 | 133.00 | 134.70 | 128.18 | 129.00 | 129.00 | -3.01% | 153,148 |
| Feb 2, 2026 | 133.00 | 134.83 | 131.50 | 133.00 | 133.00 | - | 34,601 |
| Jan 30, 2026 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | - | 135,984 |
| Jan 29, 2026 | 135.00 | 134.00 | 134.00 | 133.00 | 133.00 | -1.12% | 110,553 |
| Jan 28, 2026 | 134.44 | 135.00 | 133.50 | 134.50 | 134.50 | -0.37% | 91,458 |
| Jan 27, 2026 | 133.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1.50% | 200,038 |
| Jan 26, 2026 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 293,386 |
| Jan 23, 2026 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | -0.75% | 161,630 |
| Jan 22, 2026 | 130.50 | 134.00 | 130.00 | 134.00 | 134.00 | 3.88% | 113,722 |
| Jan 21, 2026 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | -2.27% | 53,012 |
| Jan 20, 2026 | 132.50 | 134.00 | 130.00 | 132.00 | 132.00 | -0.38% | 78,817 |
| Jan 19, 2026 | 133.00 | 134.00 | 131.00 | 132.50 | 132.50 | -1.12% | 61,950 |
| Jan 16, 2026 | 131.38 | 134.00 | 134.00 | 134.00 | 134.00 | 2.68% | 120,138 |
| Jan 15, 2026 | 130.50 | 132.00 | 129.00 | 130.50 | 130.50 | - | 107,417 |
| Jan 14, 2026 | 128.50 | 132.00 | 127.90 | 130.50 | 130.50 | 1.95% | 150,471 |
| Jan 13, 2026 | 130.00 | 132.00 | 128.00 | 128.00 | 128.00 | -1.54% | 251,431 |
| Jan 12, 2026 | 127.00 | 130.40 | 126.00 | 130.00 | 130.00 | 2.36% | 151,955 |
| Jan 9, 2026 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | -3.05% | 138,462 |
| Jan 8, 2026 | 130.00 | 131.00 | 127.00 | 131.00 | 131.00 | - | 241,309 |
| Jan 7, 2026 | 135.00 | 137.00 | 128.01 | 131.00 | 131.00 | -2.96% | 383,628 |
| Jan 6, 2026 | 134.50 | 137.00 | 132.50 | 135.00 | 135.00 | 0.37% | 312,372 |
| Jan 5, 2026 | 134.00 | 137.00 | 132.00 | 134.50 | 134.50 | 0.37% | 233,547 |
| Jan 2, 2026 | 128.50 | 137.00 | 128.00 | 134.00 | 134.00 | 4.28% | 560,405 |
| Dec 31, 2025 | 130.00 | 130.00 | 127.00 | 128.50 | 128.50 | - | 48,181 |
| Dec 30, 2025 | 127.00 | 130.00 | 125.00 | 128.50 | 128.50 | -0.39% | 141,668 |
| Dec 29, 2025 | 123.00 | 129.00 | 122.00 | 129.00 | 129.00 | 4.88% | 113,683 |
| 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 |