Springfield Properties Plc (AIM:SPR)
London
· Delayed Price · Currency is GBP · Price in GBX 115.50
-3.00 (-2.53%)
Mar 5, 2026, 5:15 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 |
| Dec 22, 2025 | 125.00 | 125.04 | 122.00 | 124.50 | 124.50 | -0.40% | 55,175 |
| Dec 19, 2025 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 88,410 |
| Dec 18, 2025 | 122.50 | 127.00 | 121.00 | 125.00 | 125.00 | 2.04% | 470,945 |
| Dec 17, 2025 | 125.00 | 128.00 | 121.00 | 122.50 | 122.50 | 2.08% | 225,924 |
| Dec 16, 2025 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | - | 106,042 |
| Dec 15, 2025 | 120.50 | 122.00 | 118.00 | 120.00 | 120.00 | -0.41% | 56,888 |
| Dec 12, 2025 | 122.96 | 124.00 | 120.00 | 120.50 | 120.50 | -1.23% | 98,300 |
| Dec 11, 2025 | 120.50 | 123.72 | 119.30 | 122.00 | 122.00 | 1.24% | 36,736 |
| Dec 10, 2025 | 120.50 | 122.00 | 119.00 | 120.50 | 120.50 | - | 23,408 |
| Dec 9, 2025 | 119.00 | 122.00 | 119.00 | 120.50 | 120.50 | 1.26% | 25,307 |
| Dec 8, 2025 | 118.50 | 120.00 | 118.52 | 119.00 | 119.00 | 0.42% | 158,360 |
| Dec 5, 2025 | 120.50 | 121.50 | 119.00 | 118.50 | 118.50 | 1.28% | 24,907 |
| 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 |