Springfield Properties (SPR) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Springfield Properties

Date Open High Low Close* Volume
29/09/2025 106.00p 108.00p 103.00p 103.50p 114858
26/09/2025 106.00p 108.00p 104.00p 106.00p 394763
25/09/2025 106.00p 106.00p 104.62p 106.00p 126677
24/09/2025 106.00p 106.00p 104.51p 106.00p 77282
23/09/2025 106.50p 108.00p 104.00p 106.00p 241341
22/09/2025 103.00p 108.00p 102.00p 106.50p 321689
19/09/2025 100.50p 103.00p 98.00p 103.00p 273780
18/09/2025 99.00p 103.00p 98.50p 100.50p 281644
17/09/2025 94.50p 100.00p 94.25p 99.00p 272069
16/09/2025 89.50p 91.00p 89.50p 94.50p 255497
15/09/2025 89.50p 92.00p 89.35p 91.00p 103569
12/09/2025 93.00p 94.00p 89.31p 89.50p 102425
11/09/2025 94.00p 94.00p 94.00p 93.00p 29793
10/09/2025 94.00p 95.00p 93.00p 94.00p 17735
09/09/2025 94.00p 95.00p 93.02p 94.00p 5192
08/09/2025 94.00p 95.00p 93.00p 94.00p 33377
05/09/2025 94.00p 94.01p 93.10p 94.00p 16897
04/09/2025 93.50p 95.00p 93.00p 94.00p 37640
03/09/2025 94.50p 95.00p 93.00p 93.50p 84442
02/09/2025 96.75p 97.00p 95.11p 94.50p 43828
01/09/2025 97.00p 98.00p 96.00p 98.00p 184529
29/08/2025 97.00p 98.00p 96.40p 97.00p 45782
28/08/2025 97.50p 98.00p 95.50p 97.00p 161717
27/08/2025 98.50p 99.00p 96.00p 97.00p 36275
26/08/2025 101.00p 103.00p 98.00p 98.50p 130766
22/08/2025 101.50p 101.50p 98.50p 101.00p 41794
21/08/2025 102.50p 104.00p 98.00p 98.00p 254112
20/08/2025 102.50p 102.50p 101.03p 102.50p 15242
19/08/2025 102.00p 102.50p 101.00p 102.50p 21792
18/08/2025 101.00p 103.00p 100.00p 102.00p 87508
15/08/2025 100.50p 102.00p 99.92p 101.00p 159709
14/08/2025 100.50p 100.80p 99.89p 100.50p 14557
13/08/2025 100.50p 102.00p 99.50p 99.50p 13094
12/08/2025 100.50p 100.74p 99.00p 100.50p 40358
11/08/2025 100.50p 102.00p 99.00p 100.50p 3096
08/08/2025 100.50p 100.84p 99.00p 100.50p 192287
07/08/2025 100.50p 100.80p 99.00p 100.50p 22635
06/08/2025 100.00p 102.00p 99.00p 100.50p 36981
05/08/2025 100.00p 100.45p 98.00p 100.00p 15368
04/08/2025 100.00p 102.00p 98.65p 100.00p 23546
01/08/2025 100.00p 101.40p 98.65p 100.00p 2726
31/07/2025 99.00p 102.00p 98.00p 100.00p 38035
30/07/2025 101.00p 105.00p 98.00p 99.00p 38636
29/07/2025 101.00p 101.00p 99.40p 101.00p 41060
28/07/2025 101.00p 102.80p 100.00p 101.00p 32890
25/07/2025 101.50p 103.00p 100.67p 101.00p 10672
24/07/2025 101.50p 102.85p 100.45p 101.50p 9016
23/07/2025 99.00p 103.00p 98.00p 101.50p 26530
22/07/2025 98.00p 100.00p 97.68p 99.00p 73154
21/07/2025 98.00p 98.50p 97.33p 98.00p 47766
18/07/2025 98.00p 100.00p 96.00p 98.00p 3768
17/07/2025 96.50p 100.00p 94.00p 98.00p 75806
16/07/2025 98.50p 100.00p 96.00p 96.50p 46790
15/07/2025 100.50p 102.00p 97.96p 98.50p 54852
14/07/2025 100.50p 102.00p 99.00p 100.50p 35277
11/07/2025 100.50p 101.00p 99.30p 100.50p 46580
10/07/2025 100.50p 101.02p 99.30p 100.50p 16596
09/07/2025 102.00p 105.00p 99.00p 102.00p 97791
08/07/2025 102.00p 105.00p 100.20p 103.00p 188986
07/07/2025 100.50p 101.82p 99.15p 100.50p 2159
04/07/2025 98.00p 102.00p 98.00p 100.50p 223898
03/07/2025 97.00p 99.00p 95.50p 98.00p 47311
02/07/2025 101.50p 102.40p 95.50p 97.00p 68539
01/07/2025 102.50p 105.00p 101.50p 101.50p 53435
30/06/2025 103.50p 105.00p 100.00p 105.00p 73543
27/06/2025 103.50p 105.00p 102.00p 103.50p 324073
26/06/2025 98.00p 105.00p 98.00p 103.50p 352407
25/06/2025 97.50p 101.00p 95.00p 98.00p 47586
24/06/2025 97.50p 100.00p 95.00p 97.50p 16165
23/06/2025 97.50p 100.00p 95.00p 97.50p 27791
20/06/2025 97.50p 100.00p 96.72p 97.50p 125952
19/06/2025 97.00p 99.75p 96.25p 97.50p 36726
18/06/2025 97.00p 99.00p 95.00p 97.00p 178149
17/06/2025 96.50p 99.00p 94.00p 97.00p 330233
16/06/2025 96.50p 98.20p 95.55p 96.50p 16805
13/06/2025 96.50p 99.00p 94.00p 96.50p 31106
12/06/2025 96.50p 99.00p 95.55p 96.50p 9476
11/06/2025 95.50p 98.25p 95.00p 96.50p 52733
10/06/2025 97.00p 99.00p 94.50p 95.50p 199036
09/06/2025 96.50p 99.00p 94.50p 95.00p 82930
06/06/2025 95.00p 99.00p 94.00p 96.50p 502931
05/06/2025 94.00p 96.00p 94.00p 95.00p 1012613
04/06/2025 96.00p 97.00p 93.00p 97.00p 78493
03/06/2025 97.00p 98.00p 95.00p 96.00p 47335
02/06/2025 98.50p 100.00p 96.00p 97.00p 81655
30/05/2025 98.50p 100.00p 97.45p 98.50p 5369
29/05/2025 100.00p 100.00p 97.45p 98.50p 36556
28/05/2025 97.50p 101.80p 97.50p 100.00p 177823
27/05/2025 97.50p 99.00p 96.30p 97.50p 59337
23/05/2025 94.50p 99.00p 93.00p 97.50p 38697
22/05/2025 95.00p 96.00p 93.00p 94.50p 133750
21/05/2025 95.00p 95.00p 94.66p 95.00p 139781
20/05/2025 95.00p 95.00p 94.66p 95.00p 155699
19/05/2025 95.50p 97.00p 93.44p 95.00p 132059
16/05/2025 95.50p 95.80p 94.66p 95.50p 34993
15/05/2025 95.50p 95.90p 94.00p 95.50p 33739
14/05/2025 95.50p 96.00p 94.50p 95.50p 145685
13/05/2025 96.50p 98.00p 94.50p 95.50p 23484
12/05/2025 96.50p 97.85p 95.50p 96.50p 66271
09/05/2025 96.50p 98.00p 95.50p 96.50p 43985
08/05/2025 96.00p 97.00p 94.00p 96.50p 121590
07/05/2025 95.50p 98.00p 94.50p 96.00p 41393
06/05/2025 95.50p 98.00p 93.00p 95.50p 21134
02/05/2025 95.50p 96.70p 93.22p 95.50p 13013
01/05/2025 95.50p 98.00p 93.16p 95.50p 588995
30/04/2025 95.50p 95.50p 93.02p 95.50p 28029
29/04/2025 95.50p 100.00p 93.00p 100.00p 55864
28/04/2025 95.50p 95.70p 93.00p 95.50p 38235
25/04/2025 95.50p 98.00p 93.00p 95.50p 9985
24/04/2025 95.50p 96.00p 93.12p 95.50p 31912
23/04/2025 96.00p 99.00p 93.00p 95.50p 31157
22/04/2025 97.00p 99.00p 94.00p 96.00p 26340
17/04/2025 98.00p 99.00p 95.00p 97.00p 27406
16/04/2025 92.00p 99.00p 91.60p 97.50p 114290
15/04/2025 89.50p 94.00p 88.50p 92.00p 40958
14/04/2025 89.00p 92.00p 87.00p 89.50p 75443
11/04/2025 89.00p 90.30p 84.19p 89.00p 243965
10/04/2025 85.50p 90.90p 84.55p 89.00p 375607
09/04/2025 86.00p 88.00p 82.00p 85.50p 512361
08/04/2025 82.50p 89.00p 81.00p 89.00p 498197
07/04/2025 85.00p 86.00p 80.00p 82.50p 377977
04/04/2025 85.00p 86.00p 84.00p 85.00p 158145
03/04/2025 86.50p 88.00p 84.00p 85.00p 532224
02/04/2025 85.00p 88.00p 84.66p 86.50p 77940
01/04/2025 86.50p 87.00p 84.50p 85.00p 60500
31/03/2025 89.00p 90.00p 85.00p 86.50p 141528
28/03/2025 92.00p 94.00p 88.00p 89.00p 177891
27/03/2025 93.50p 94.00p 90.00p 92.00p 82047
26/03/2025 95.50p 96.49p 86.10p 92.20p 404828
25/03/2025 93.50p 97.00p 92.91p 97.00p 77397
24/03/2025 93.50p 94.50p 92.86p 93.50p 49904
21/03/2025 93.50p 95.00p 92.50p 93.50p 377625
20/03/2025 94.00p 95.00p 92.00p 93.50p 41828
19/03/2025 96.00p 97.00p 93.00p 94.00p 157536
18/03/2025 96.50p 98.00p 95.00p 96.50p 79462
17/03/2025 96.50p 97.50p 95.55p 96.50p 13337
14/03/2025 96.50p 97.44p 95.00p 96.50p 25388
13/03/2025 96.50p 97.75p 95.00p 96.50p 23217
12/03/2025 96.00p 98.49p 95.51p 96.50p 25188
11/03/2025 95.50p 98.10p 94.00p 96.00p 52706
10/03/2025 94.00p 95.50p 93.93p 95.50p 363666
07/03/2025 94.00p 95.00p 93.00p 94.00p 71413
06/03/2025 94.00p 95.00p 93.10p 94.00p 97306
05/03/2025 96.50p 98.00p 94.00p 94.00p 61658
04/03/2025 100.50p 102.00p 95.00p 96.50p 110623
03/03/2025 100.50p 100.50p 99.00p 100.50p 31139
28/02/2025 100.50p 102.00p 99.00p 100.50p 369322
27/02/2025 100.50p 100.70p 99.15p 99.40p 137517
26/02/2025 100.50p 102.00p 99.36p 100.50p 97741
25/02/2025 100.50p 102.00p 99.00p 100.50p 952908
24/02/2025 100.50p 101.85p 99.06p 100.50p 123205
21/02/2025 99.50p 102.00p 98.00p 100.50p 787227
20/02/2025 98.00p 101.00p 97.70p 99.50p 356005
19/02/2025 97.00p 99.50p 96.00p 98.00p 462158
18/02/2025 102.50p 105.00p 96.00p 97.00p 242472
17/02/2025 107.50p 113.00p 98.00p 101.00p 1029514
14/02/2025 99.00p 100.00p 97.00p 98.50p 40667
13/02/2025 100.50p 102.00p 98.00p 99.00p 88726
12/02/2025 98.50p 101.85p 96.00p 100.50p 1487505
11/02/2025 96.00p 99.90p 95.36p 98.50p 139530
10/02/2025 94.00p 96.00p 92.00p 93.00p 279438
07/02/2025 93.00p 96.00p 92.00p 93.00p 127861
06/02/2025 91.50p 95.00p 88.20p 93.00p 98573
05/02/2025 91.50p 100.00p 90.00p 95.00p 111348
04/02/2025 91.50p 91.50p 90.75p 91.50p 35441
03/02/2025 91.50p 91.50p 90.60p 91.50p 1064
31/01/2025 91.50p 92.65p 90.40p 91.50p 32132
30/01/2025 90.50p 93.00p 90.00p 90.00p 232649
29/01/2025 90.50p 91.85p 89.00p 90.50p 243546
28/01/2025 91.00p 91.00p 89.00p 90.50p 88781
27/01/2025 91.00p 92.80p 89.11p 91.00p 32321
24/01/2025 89.00p 92.00p 88.00p 91.00p 107582
23/01/2025 89.00p 90.00p 87.20p 89.00p 117174
22/01/2025 92.50p 92.50p 89.00p 89.50p 30605
21/01/2025 92.50p 92.50p 91.35p 92.50p 19797
20/01/2025 92.50p 93.90p 91.25p 92.50p 26095
17/01/2025 92.50p 92.90p 91.15p 92.50p 52213
16/01/2025 91.00p 93.31p 89.40p 92.50p 25624
15/01/2025 89.00p 92.40p 87.00p 92.00p 90300
14/01/2025 89.00p 92.00p 81.60p 81.60p 53163
13/01/2025 91.50p 93.00p 87.60p 89.00p 239400
10/01/2025 94.50p 95.00p 91.50p 91.50p 40379
09/01/2025 94.50p 95.00p 93.50p 94.50p 78467
08/01/2025 97.50p 100.00p 93.00p 94.50p 159056
07/01/2025 97.50p 98.90p 97.00p 97.50p 60557
06/01/2025 97.50p 98.90p 96.50p 97.50p 67565
03/01/2025 96.00p 99.00p 95.00p 97.50p 39645
02/01/2025 94.00p 97.00p 94.00p 96.00p 1603
31/12/2024 93.50p 95.90p 93.50p 94.00p 15250
30/12/2024 92.00p 95.00p 90.20p 93.50p 70725
27/12/2024 92.00p 94.00p 92.00p 92.00p 20620
24/12/2024 91.00p 93.00p 89.82p 92.00p 22188
23/12/2024 90.00p 93.00p 89.00p 91.00p 516409
20/12/2024 90.00p 90.35p 89.15p 90.00p 32348
19/12/2024 90.00p 90.45p 88.15p 90.00p 264594
18/12/2024 89.50p 91.00p 88.00p 90.00p 342684
17/12/2024 89.50p 89.50p 88.50p 89.50p 169940
16/12/2024 89.50p 90.00p 88.00p 89.00p 63007
13/12/2024 89.50p 90.00p 87.42p 89.50p 316802
12/12/2024 89.50p 90.90p 89.03p 89.50p 21738

*Close Price adjusted for both dividends and splits