1. Share Prices

  2. Springfield Properties PLC (SPR)

89.50p-3.50 (-3.76%)12 Sep 2025, 16:50
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
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
Aug 26, 2025101.00p103.00p98.00p98.50p130,765
Aug 22, 2025101.50p100.03p98.50p101.00p41,794
Aug 21, 2025102.50p104.00p98.00p98.00p254,111
Aug 20, 2025102.50p102.45p101.03p102.50p15,242
Aug 19, 2025102.00p101.50p101.00p102.50p21,792
Aug 18, 2025101.00p103.00p100.00p102.00p87,507
Aug 15, 2025100.50p102.00p99.92p101.00p184,708
Aug 14, 2025100.50p100.80p99.89p100.50p14,557
Aug 13, 2025100.50p102.00p99.50p99.50p13,094
Aug 12, 2025100.50p100.74p99.00p100.50p40,358
Aug 11, 2025100.50p102.00p99.00p100.50p3,094
Aug 8, 2025100.50p100.84p99.00p100.50p217,287
Aug 7, 2025100.50p100.80p99.00p100.50p47,635
Aug 6, 2025100.00p102.00p99.00p100.50p36,980
Aug 5, 2025100.00p100.45p98.00p100.00p40,368
Aug 4, 2025100.00p102.00p98.65p100.00p23,546
Aug 1, 2025100.00p101.40p98.65p100.00p2,726
Jul 31, 202599.00p102.00p98.00p100.00p70,535
Jul 30, 2025101.00p105.00p98.00p99.00p38,636
Jul 29, 2025101.00p99.42p99.40p101.00p41,060
Jul 28, 2025101.00p102.80p100.00p101.00p32,890
Jul 25, 2025101.50p103.00p100.67p101.00p10,671
Jul 24, 2025101.50p102.85p100.45p101.50p9,016
Jul 23, 202599.00p103.00p98.00p101.50p26,529
Jul 22, 202598.00p100.00p97.68p99.00p73,154
Jul 21, 202597.41p98.50p97.33p98.00p72,766
Jul 18, 202598.00p100.00p96.00p98.00p3,768
Jul 17, 202596.50p100.00p94.00p98.00p95,806
Jul 16, 202598.50p100.00p96.00p96.50p46,790
Jul 15, 2025100.50p102.00p97.96p98.50p79,851
Jul 14, 2025100.50p102.00p99.00p100.50p35,276
Jul 11, 2025100.50p101.00p99.30p100.50p46,580
Jul 10, 2025100.50p101.02p99.30p100.50p16,596
Jul 9, 2025102.00p105.00p99.00p102.00p97,792
Jul 8, 2025102.00p105.00p100.20p103.00p188,986
Jul 7, 2025100.50p101.82p99.15p100.50p2,159
Jul 4, 202598.00p102.00p99.00p100.50p223,898
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.