Springfield Properties Plc (AIM:SPR)
London · Delayed Price · Currency is GBP · Price in GBX 113.00
0.00 (0.00%)
Nov 7, 2025, 5:15 PM GMT+1
Springfield Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 113.00 | 114.00 | 112.00 | 112.51 | 112.51 | -0.43% | 78,159 |
| 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% | 108,348 |
| 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% | 18,241 |
| Oct 29, 2025 | 112.00 | 113.00 | 109.60 | 111.00 | 109.04 | -0.89% | 394,808 |
| Oct 28, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 110.03 | - | 150,689 |
| Oct 27, 2025 | 111.00 | 113.00 | 108.00 | 112.00 | 110.03 | 0.90% | 57,686 |
| Oct 24, 2025 | 109.00 | 113.00 | 109.00 | 111.00 | 109.04 | 1.83% | 511,058 |
| Oct 23, 2025 | 107.50 | 110.00 | 107.50 | 109.00 | 107.08 | - | 133,801 |
| 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% | 96,675 |
| Oct 16, 2025 | 103.50 | 104.88 | 103.05 | 103.50 | 101.68 | - | 103,034 |
| Oct 15, 2025 | 104.50 | 107.00 | 103.50 | 103.50 | 101.68 | -0.96% | 18,282 |
| Oct 14, 2025 | 104.50 | 106.00 | 102.90 | 104.50 | 102.66 | - | 6,693 |
| Oct 13, 2025 | 102.00 | 107.00 | 102.00 | 104.50 | 102.66 | 0.48% | 59,537 |
| 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% | 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 |