1. Share Prices

  2. Springfield Properties PLC (SPR)

112.68p+0.68 (+0.61%)05 Nov 2025, 09:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Springfield Properties PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025111.50p113.00p110.00p112.00p60,319
Nov 3, 2025111.00p113.00p110.00p111.50p93,074
Oct 31, 2025111.00p112.48p109.86p111.00p39,247
Oct 30, 2025111.00p115.00p109.00p115.00p13,875
Oct 29, 2025112.00p113.00p109.60p111.00p387,807
Oct 28, 2025112.00p113.00p111.00p112.00p150,689
Oct 27, 2025111.00p113.00p108.00p112.00p52,355
Oct 24, 2025109.00p113.00p103.50p111.00p511,057
Oct 23, 2025107.50p110.00p108.00p109.00p133,800
Oct 22, 2025105.00p110.00p100.00p109.00p80,061
Oct 21, 2025103.50p105.00p103.00p105.00p18,420
Oct 20, 2025102.50p105.00p102.00p103.50p116,671
Oct 17, 2025103.50p105.00p101.30p102.50p96,674
Oct 16, 2025103.50p104.88p103.05p103.50p103,034
Oct 15, 2025104.50p107.00p104.22p103.50p18,269
Oct 14, 2025104.50p106.00p102.90p104.50p6,478
Oct 13, 2025105.50p107.00p102.00p104.50p58,895
Oct 10, 2025104.50p107.00p104.00p104.00p52,089
Oct 9, 2025104.50p105.00p104.22p104.50p241,760
Oct 8, 2025103.50p105.00p103.50p104.50p55,970
Oct 7, 2025108.00p109.00p102.00p103.50p136,546
Oct 6, 2025107.00p109.00p106.00p108.00p49,193
Oct 3, 2025106.50p108.00p106.00p107.00p60,846
Oct 2, 2025106.50p107.45p105.21p106.50p39,640
Oct 1, 2025106.50p107.50p105.78p106.50p20,348
Sep 30, 2025103.50p107.50p103.00p106.50p58,990
Sep 29, 2025106.00p108.00p103.00p103.50p114,857
Sep 26, 2025106.00p108.00p104.00p106.00p394,763
Sep 25, 2025106.00p105.70p104.62p106.00p126,677
Sep 24, 2025106.00p105.90p104.51p106.00p127,282
Sep 23, 2025106.50p108.00p104.00p106.00p241,340
Sep 22, 2025103.00p108.00p102.00p106.50p321,688
Sep 19, 2025100.50p104.00p98.00p103.00p341,281
Sep 18, 202599.00p103.00p98.50p100.50p338,644
Sep 17, 202594.50p100.00p94.25p99.00p272,069
Sep 16, 202593.50p96.89p93.50p94.50p345,747
Sep 15, 202589.50p92.00p89.35p91.00p103,569
Sep 12, 202593.00p94.00p89.31p89.50p102,425
Sep 11, 202594.00p94.00p92.12p93.00p29,792
Sep 10, 202594.00p95.00p93.00p94.00p17,734
Sep 9, 202594.00p95.00p93.02p94.00p5,192
Sep 8, 202594.00p95.00p93.00p94.00p38,377
Sep 5, 202594.00p94.01p93.10p94.00p16,897
Sep 4, 202593.50p95.00p93.00p94.00p37,639
Sep 3, 202594.50p95.00p93.00p93.50p84,440
Sep 2, 202596.75p97.00p95.11p94.50p43,828
Sep 1, 202597.00p98.00p96.00p98.00p184,529
Aug 29, 202597.00p98.00p96.40p97.00p45,782
Aug 28, 202597.50p98.00p95.50p97.00p161,716
Aug 27, 202598.50p99.00p96.00p97.00p66,274
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC356.2013.87
Bluefield Solar Income Fund Limited76.626.13
Trainline PLC266.164.62
Lancashire Holdings Limited672.904.16
Metro Bank Holdings PLC113.003.67
Ithaca Energy PLC228.512.93

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.33-4.46
Oxford Biomedica PLC659.17-3.35
Raspberry Pi Holdings PLC337.52-3.29
Playtech PLC238.97-3.45
Weir Group PLC2,788.00-3.19
Oxford Nanopore Technologies PLC133.21-2.27