Springfield Properties (SPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
11/12/2024 88.50p 90.24p 87.50p 89.50p 84574
10/12/2024 89.00p 92.00p 87.36p 88.50p 441288
09/12/2024 89.50p 90.00p 87.02p 89.00p 145714
06/12/2024 90.00p 91.00p 88.55p 89.50p 148932
05/12/2024 87.00p 91.00p 86.10p 90.00p 466722
04/12/2024 87.00p 88.00p 86.00p 87.00p 25085
03/12/2024 88.00p 89.00p 86.10p 87.00p 40348
02/12/2024 89.00p 90.00p 87.00p 88.00p 20580
29/11/2024 89.00p 89.00p 88.10p 89.00p 21306
28/11/2024 89.00p 89.00p 88.25p 89.00p 5016
27/11/2024 89.00p 89.00p 88.00p 89.00p 66474
26/11/2024 89.50p 90.00p 87.97p 89.00p 467840
25/11/2024 89.50p 89.70p 88.20p 89.50p 20632
22/11/2024 89.00p 93.00p 88.00p 89.50p 73002
21/11/2024 92.50p 93.00p 88.00p 89.00p 31597
20/11/2024 93.00p 95.00p 91.00p 92.50p 38447
19/11/2024 92.00p 93.00p 90.00p 93.00p 119769
18/11/2024 93.00p 94.00p 90.40p 94.00p 22753
15/11/2024 95.00p 95.00p 92.00p 93.00p 56928
14/11/2024 96.00p 97.00p 93.40p 95.00p 48985
13/11/2024 96.50p 96.50p 95.00p 96.00p 11308
12/11/2024 99.50p 100.00p 96.10p 96.50p 72471
11/11/2024 99.50p 101.00p 97.00p 99.40p 89371
08/11/2024 99.50p 100.40p 96.00p 99.50p 46240
07/11/2024 98.50p 99.50p 97.00p 99.50p 54521
06/11/2024 99.00p 99.70p 98.55p 99.00p 14647
05/11/2024 100.00p 101.00p 98.35p 99.00p 43436
04/11/2024 100.00p 102.00p 98.00p 100.00p 7656
01/11/2024 99.00p 102.00p 99.00p 100.00p 60207
31/10/2024 103.50p 105.00p 98.65p 99.00p 73870
30/10/2024 97.00p 103.50p 96.66p 103.50p 414528
29/10/2024 97.00p 98.96p 96.00p 97.00p 96613
28/10/2024 97.50p 99.00p 95.16p 97.00p 39956
25/10/2024 98.00p 98.50p 96.16p 97.50p 159487
24/10/2024 97.50p 100.00p 95.60p 98.00p 82509
23/10/2024 99.50p 100.10p 95.60p 97.50p 32549
22/10/2024 99.50p 100.39p 97.25p 99.50p 76027
21/10/2024 100.00p 100.90p 97.00p 99.50p 29990
18/10/2024 100.00p 102.00p 98.00p 100.00p 94691
17/10/2024 101.00p 102.00p 98.00p 99.00p 70421
16/10/2024 100.50p 102.00p 100.00p 101.00p 567479
15/10/2024 103.00p 105.00p 100.00p 100.50p 80238
14/10/2024 103.50p 104.25p 100.50p 103.50p 98186
11/10/2024 101.50p 105.00p 101.00p 103.50p 36165
10/10/2024 101.50p 103.00p 100.00p 101.50p 18140
09/10/2024 100.00p 103.00p 98.00p 101.50p 71952
08/10/2024 98.00p 100.75p 96.00p 100.00p 145266
07/10/2024 98.00p 100.00p 96.00p 98.00p 180303
04/10/2024 102.50p 103.00p 96.20p 98.00p 87096
03/10/2024 104.50p 106.00p 102.00p 102.50p 35299
02/10/2024 108.00p 108.00p 101.00p 104.50p 547287
01/10/2024 108.00p 110.00p 106.00p 108.00p 52773
30/09/2024 108.00p 109.60p 106.20p 108.00p 14045
27/09/2024 108.00p 108.00p 106.15p 108.00p 105195
26/09/2024 108.00p 110.00p 106.00p 108.00p 13566
25/09/2024 108.00p 108.00p 106.00p 108.00p 172075
24/09/2024 110.75p 111.50p 106.00p 108.00p 114276
23/09/2024 109.50p 112.00p 109.50p 110.75p 201183
20/09/2024 107.50p 110.85p 106.00p 109.50p 188300
19/09/2024 107.50p 108.48p 107.50p 108.00p 70040
18/09/2024 105.00p 109.00p 105.00p 108.00p 294187
17/09/2024 103.50p 106.00p 101.00p 105.00p 79006
16/09/2024 105.00p 105.00p 103.00p 104.50p 44668
13/09/2024 105.00p 105.00p 103.00p 105.00p 1103668
12/09/2024 105.00p 107.00p 103.00p 105.00p 41634
11/09/2024 105.00p 107.00p 103.00p 105.00p 24747
10/09/2024 105.00p 106.20p 105.00p 105.00p 12043
09/09/2024 105.00p 106.50p 104.25p 105.00p 7549
06/09/2024 105.00p 106.92p 103.60p 105.00p 171953
05/09/2024 105.00p 107.00p 103.00p 105.00p 19308
04/09/2024 105.00p 107.00p 103.60p 105.00p 15100
03/09/2024 105.00p 107.00p 103.00p 105.00p 44638
02/09/2024 105.00p 106.75p 103.89p 105.00p 53041
30/08/2024 105.00p 106.92p 103.89p 105.00p 16617
29/08/2024 105.50p 108.00p 104.11p 105.00p 8224
28/08/2024 105.50p 105.50p 104.86p 105.50p 14524
27/08/2024 105.50p 107.50p 104.60p 105.50p 14582
23/08/2024 106.50p 108.00p 104.55p 105.50p 35452
22/08/2024 104.50p 108.00p 103.75p 106.50p 126382
21/08/2024 104.00p 106.00p 103.66p 104.50p 50339
20/08/2024 99.00p 105.00p 96.00p 104.00p 272655
19/08/2024 98.00p 100.00p 97.42p 98.00p 36842
16/08/2024 97.50p 99.00p 97.00p 98.00p 14677
15/08/2024 97.50p 98.55p 97.10p 97.50p 37524
14/08/2024 97.50p 98.55p 97.25p 97.50p 103733
13/08/2024 97.50p 99.00p 96.90p 97.50p 57052
12/08/2024 97.00p 99.00p 96.00p 97.50p 165207
09/08/2024 97.00p 98.00p 97.00p 97.00p 1310
08/08/2024 97.00p 99.00p 95.00p 97.00p 256678
07/08/2024 97.00p 98.00p 96.30p 97.00p 20189
06/08/2024 98.00p 100.00p 95.00p 97.00p 4257
05/08/2024 98.00p 98.00p 95.78p 98.00p 573960
02/08/2024 98.00p 99.00p 97.00p 98.00p 14862
01/08/2024 98.00p 98.50p 97.50p 98.00p 297075
31/07/2024 98.00p 99.00p 97.50p 98.00p 794
30/07/2024 97.00p 99.00p 97.00p 98.00p 62192
29/07/2024 97.00p 99.00p 95.00p 97.00p 65238
26/07/2024 97.00p 99.00p 96.60p 97.00p 400867
25/07/2024 97.00p 99.00p 95.00p 97.00p 35944
24/07/2024 97.00p 99.00p 95.00p 97.00p 14056
23/07/2024 98.50p 99.00p 97.00p 97.00p 58383
22/07/2024 97.50p 99.00p 97.11p 99.00p 159195
19/07/2024 97.00p 99.60p 95.00p 97.50p 27075
18/07/2024 97.50p 97.65p 97.50p 97.50p 702
17/07/2024 97.00p 99.00p 95.00p 97.50p 54368
16/07/2024 97.00p 99.00p 97.00p 97.00p 5581
15/07/2024 97.00p 98.80p 96.00p 97.00p 45903
12/07/2024 96.50p 98.00p 96.00p 97.00p 12290
11/07/2024 97.50p 99.00p 95.60p 96.50p 88722
10/07/2024 97.50p 99.00p 96.00p 97.50p 5597
09/07/2024 97.50p 99.00p 97.00p 99.00p 11166
08/07/2024 97.50p 99.00p 94.00p 97.50p 42717
05/07/2024 94.00p 98.50p 94.00p 97.50p 92142
04/07/2024 94.00p 94.60p 93.55p 94.00p 27861
03/07/2024 94.00p 94.00p 93.20p 94.00p 34197
02/07/2024 94.00p 95.00p 93.00p 94.00p 39161
01/07/2024 94.00p 94.25p 93.30p 94.00p 3789
28/06/2024 94.00p 94.00p 93.20p 94.00p 69529
27/06/2024 94.00p 94.60p 94.00p 94.00p 23859
26/06/2024 94.00p 94.40p 93.80p 94.00p 3795
25/06/2024 94.00p 95.00p 93.00p 94.00p 2308
24/06/2024 94.00p 95.00p 93.70p 94.00p 80829
21/06/2024 94.50p 94.80p 94.05p 94.50p 77474
20/06/2024 94.50p 95.00p 94.00p 94.50p 258642
19/06/2024 93.50p 95.00p 93.00p 95.00p 199662
18/06/2024 92.50p 95.00p 91.06p 93.50p 87594
17/06/2024 92.50p 93.00p 92.50p 92.50p 26058
14/06/2024 95.00p 97.00p 91.11p 92.50p 52816
13/06/2024 96.00p 98.00p 91.10p 96.00p 175969
12/06/2024 96.00p 98.00p 95.33p 96.00p 24013
11/06/2024 96.00p 98.00p 94.00p 96.00p 50112
10/06/2024 96.00p 99.00p 94.00p 96.00p 90417
07/06/2024 96.00p 98.00p 94.00p 96.00p 76016
06/06/2024 97.00p 99.00p 94.20p 95.00p 44918
05/06/2024 98.00p 99.00p 96.20p 97.00p 513926
04/06/2024 98.00p 100.00p 96.00p 98.00p 48735
03/06/2024 97.00p 100.00p 96.00p 98.00p 265049

*Close Price adjusted for both dividends and splits