Springfield Properties Plc (AIM:SPR)
London
· Delayed Price · Currency is GBP · Price in GBX 105.00
-4.50 (-4.11%)
Apr 28, 2026, 3:25 PM GMT
Springfield Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 109.00 | 112.00 | 105.00 | 105.00 | - | -4.11% | 141,338 |
| Apr 27, 2026 | 112.00 | 114.00 | 108.00 | 109.50 | 109.50 | -2.23% | 110,160 |
| Apr 24, 2026 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | -0.88% | 27,050 |
| Apr 23, 2026 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 66,782 |
| Apr 22, 2026 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 20,845 |
| Apr 21, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 36,846 |
| Apr 20, 2026 | 118.00 | 118.00 | 118.00 | 117.00 | 117.00 | - | 108,370 |
| Apr 17, 2026 | 117.94 | 117.94 | 116.00 | 117.00 | 117.00 | - | 28,162 |
| Apr 16, 2026 | 114.50 | 118.00 | 112.50 | 117.00 | 117.00 | 4.00% | 118,636 |
| Apr 15, 2026 | 112.00 | 115.00 | 110.00 | 112.50 | 112.50 | 0.45% | 58,230 |
| Apr 14, 2026 | 111.50 | 113.00 | 110.00 | 112.00 | 112.00 | 0.45% | 48,087 |
| Apr 13, 2026 | 112.50 | 113.00 | 110.00 | 111.50 | 111.50 | -0.89% | 51,464 |
| Apr 10, 2026 | 112.00 | 113.00 | 111.00 | 112.50 | 112.50 | 0.45% | 82,813 |
| Apr 9, 2026 | 107.50 | 113.00 | 107.00 | 112.00 | 112.00 | 4.67% | 103,530 |
| Apr 8, 2026 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 0.94% | 249,860 |
| Apr 7, 2026 | 106.50 | 108.00 | 105.00 | 106.00 | 106.00 | 0.95% | 57,001 |
| Apr 2, 2026 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 121,556 |
| Apr 1, 2026 | 105.00 | 108.00 | 104.06 | 107.00 | 107.00 | 1.90% | 146,148 |
| Mar 31, 2026 | 104.50 | 104.00 | 104.00 | 105.00 | 105.00 | -0.94% | 50,845 |
| Mar 30, 2026 | 106.50 | 108.00 | 104.00 | 106.00 | 106.00 | -0.47% | 35,095 |
| Mar 27, 2026 | 105.64 | 108.00 | 103.00 | 106.50 | 106.50 | - | 80,672 |
| Mar 26, 2026 | 107.50 | 108.00 | 105.00 | 106.50 | 106.50 | -0.93% | 98,382 |
| Mar 25, 2026 | 103.00 | 108.00 | 103.60 | 107.50 | 107.50 | 4.37% | 263,290 |
| Mar 24, 2026 | 105.50 | 107.00 | 102.00 | 103.00 | 103.00 | -1.90% | 266,472 |
| Mar 23, 2026 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | 0.96% | 218,527 |
| Mar 20, 2026 | 108.50 | 110.00 | 103.01 | 104.00 | 104.00 | -4.15% | 144,929 |
| Mar 19, 2026 | 109.50 | 111.00 | 106.00 | 108.50 | 108.50 | -0.91% | 151,436 |
| Mar 18, 2026 | 108.00 | 111.00 | 108.00 | 109.50 | 109.50 | 1.39% | 307,220 |
| Mar 17, 2026 | 108.50 | 110.00 | 107.22 | 108.00 | 108.00 | -0.46% | 576,884 |
| Mar 16, 2026 | 108.00 | 110.00 | 106.52 | 108.50 | 108.50 | 0.46% | 196,218 |
| Mar 13, 2026 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | -0.92% | 169,406 |
| Mar 12, 2026 | 111.00 | 112.00 | 106.00 | 109.00 | 109.00 | -1.80% | 208,957 |
| Mar 11, 2026 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 29,491 |
| Mar 10, 2026 | 108.50 | 113.00 | 108.00 | 112.00 | 112.00 | 3.23% | 430,454 |
| Mar 9, 2026 | 115.00 | 115.00 | 106.00 | 108.50 | 108.50 | -6.06% | 201,363 |
| Mar 6, 2026 | 115.50 | 118.00 | 115.00 | 115.50 | 115.50 | - | 128,490 |
| Mar 5, 2026 | 118.50 | 120.00 | 115.00 | 115.50 | 115.50 | -2.53% | 300,750 |
| 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 | 127.50 | 131.00 | 122.00 | 124.50 | 124.50 | -2.73% | 79,222 |
| 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 | - | 176,640 |
| 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 | 128.50 | 132.00 | 129.00 | 130.00 | 130.00 | 0.78% | 137,925 |
| Feb 18, 2026 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 2.38% | 217,024 |
| 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 | 128.50 | 132.00 | 127.70 | 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 | 134.50 | 136.00 | 131.00 | 133.00 | 133.00 | -1.12% | 110,551 |
| Jan 28, 2026 | 134.00 | 135.00 | 133.50 | 134.50 | 134.50 | -0.37% | 91,455 |
| 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 | 130.50 | 134.00 | 130.00 | 134.00 | 134.00 | 2.68% | 156,135 |
| 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% | 161,955 |
| 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% | 312,285 |
| Jan 2, 2026 | 128.50 | 137.00 | 128.00 | 134.00 | 134.00 | 4.28% | 560,405 |
| Dec 31, 2025 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | - | 48,180 |
| 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% | 516,310 |
| 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 | 122.00 | 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 |