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 |
| Sep 26, 2025 | 106.00 | 108.00 | 104.00 | 106.00 | 104.13 | - | 394,764 |
| Sep 25, 2025 | 106.00 | 105.70 | 104.62 | 106.00 | 104.13 | - | 126,677 |
| Sep 24, 2025 | 106.00 | 105.90 | 104.51 | 106.00 | 104.13 | - | 127,282 |
| Sep 23, 2025 | 106.50 | 108.00 | 104.00 | 106.00 | 104.13 | -0.47% | 241,341 |
| Sep 22, 2025 | 103.00 | 108.00 | 102.00 | 106.50 | 104.62 | 3.40% | 321,689 |
| Sep 19, 2025 | 100.50 | 104.00 | 98.00 | 103.00 | 101.19 | 2.49% | 341,281 |
| Sep 18, 2025 | 99.00 | 103.00 | 98.50 | 100.50 | 98.73 | 1.52% | 338,644 |
| Sep 17, 2025 | 94.50 | 100.00 | 94.25 | 99.00 | 97.26 | 4.76% | 272,069 |
| Sep 16, 2025 | 93.50 | 96.89 | 93.50 | 94.50 | 92.83 | 3.85% | 345,747 |
| Sep 15, 2025 | 89.50 | 92.00 | 89.35 | 91.00 | 89.40 | 1.68% | 103,570 |
| Sep 12, 2025 | 93.00 | 94.00 | 89.31 | 89.50 | 87.92 | -3.76% | 102,426 |
| Sep 11, 2025 | 94.00 | 94.00 | 92.12 | 93.00 | 91.36 | -1.06% | 29,792 |
| Sep 10, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 92.34 | - | 17,735 |
| Sep 9, 2025 | 94.00 | 95.00 | 93.02 | 94.00 | 92.34 | - | 5,192 |
| Sep 8, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 92.34 | - | 38,377 |
| Sep 5, 2025 | 94.00 | 94.01 | 93.10 | 94.00 | 92.34 | - | 16,897 |
| Sep 4, 2025 | 93.50 | 95.00 | 93.00 | 94.00 | 92.34 | 0.53% | 37,640 |
| Sep 3, 2025 | 94.50 | 95.00 | 93.00 | 93.50 | 91.85 | -1.06% | 84,441 |
| Sep 2, 2025 | 96.75 | 97.00 | 95.11 | 94.50 | 92.83 | -3.57% | 43,829 |
| Sep 1, 2025 | 97.00 | 98.00 | 96.00 | 98.00 | 96.27 | 1.03% | 184,530 |
| Aug 29, 2025 | 97.00 | 98.00 | 96.40 | 97.00 | 95.29 | - | 45,782 |
| Aug 28, 2025 | 97.50 | 98.00 | 95.50 | 97.00 | 95.29 | - | 161,717 |
| Aug 27, 2025 | 98.50 | 99.00 | 96.00 | 97.00 | 95.29 | -1.52% | 66,275 |
| Aug 26, 2025 | 101.00 | 103.00 | 98.00 | 98.50 | 96.76 | -2.48% | 130,766 |
| Aug 22, 2025 | 101.50 | 100.03 | 98.50 | 101.00 | 99.22 | 3.06% | 41,794 |
| Aug 21, 2025 | 102.50 | 104.00 | 98.00 | 98.00 | 96.27 | -4.39% | 254,112 |
| Aug 20, 2025 | 102.50 | 102.45 | 101.03 | 102.50 | 100.69 | - | 15,242 |
| Aug 19, 2025 | 102.00 | 101.50 | 101.00 | 102.50 | 100.69 | 0.49% | 21,793 |
| Aug 18, 2025 | 101.00 | 103.00 | 100.00 | 102.00 | 100.20 | 0.99% | 87,508 |
| Aug 15, 2025 | 100.50 | 102.00 | 99.92 | 101.00 | 99.22 | 0.50% | 184,709 |
| Aug 14, 2025 | 100.50 | 100.80 | 99.89 | 100.50 | 98.73 | 1.01% | 14,557 |
| Aug 13, 2025 | 100.50 | 102.00 | 99.50 | 99.50 | 97.75 | -1.00% | 13,094 |
| Aug 12, 2025 | 100.50 | 100.74 | 99.00 | 100.50 | 98.73 | - | 40,358 |
| Aug 11, 2025 | 100.50 | 102.00 | 99.00 | 100.50 | 98.73 | - | 3,095 |
| Aug 8, 2025 | 100.50 | 100.84 | 99.00 | 100.50 | 98.73 | - | 217,287 |
| Aug 7, 2025 | 100.50 | 100.80 | 99.00 | 100.50 | 98.73 | - | 47,635 |
| Aug 6, 2025 | 100.00 | 102.00 | 99.00 | 100.50 | 98.73 | 0.50% | 36,981 |
| Aug 5, 2025 | 100.00 | 100.46 | 98.00 | 100.00 | 98.24 | - | 40,368 |
| Aug 4, 2025 | 100.00 | 102.00 | 98.65 | 100.00 | 98.24 | - | 23,547 |
| Aug 1, 2025 | 100.00 | 101.40 | 98.65 | 100.00 | 98.24 | - | 2,726 |
| Jul 31, 2025 | 99.00 | 102.00 | 98.00 | 100.00 | 98.24 | 1.01% | 70,535 |
| Jul 30, 2025 | 101.00 | 105.00 | 98.00 | 99.00 | 97.26 | -1.98% | 38,637 |
| Jul 29, 2025 | 101.00 | 99.43 | 99.40 | 101.00 | 99.22 | - | 41,060 |
| Jul 28, 2025 | 101.00 | 102.80 | 100.00 | 101.00 | 99.22 | - | 32,890 |
| Jul 25, 2025 | 101.50 | 103.00 | 100.67 | 101.00 | 99.22 | -0.49% | 10,672 |
| Jul 24, 2025 | 101.50 | 102.85 | 100.45 | 101.50 | 99.71 | - | 9,016 |
| Jul 23, 2025 | 99.00 | 103.00 | 98.00 | 101.50 | 99.71 | 2.53% | 26,530 |
| Jul 22, 2025 | 98.00 | 100.00 | 97.68 | 99.00 | 97.26 | 1.02% | 73,155 |
| Jul 21, 2025 | 98.00 | 98.50 | 97.33 | 98.00 | 96.27 | - | 72,766 |
| Jul 18, 2025 | 98.00 | 100.00 | 96.00 | 98.00 | 96.27 | - | 3,768 |