1. Share Prices

  2. Springfield Properties PLC (SPR)

98.76p-1.24 (-1.24%)05 Aug 2025, 08:27
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
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
Jul 3, 202597.00p99.00p95.50p98.00p47,310
Jul 2, 2025101.50p102.40p95.50p97.00p68,539
Jul 1, 2025102.50p105.00p102.00p101.50p53,435
Jun 30, 2025103.50p105.00p100.00p105.00p73,542
Jun 27, 2025103.50p105.00p102.00p103.50p324,072
Jun 26, 202598.00p105.00p98.65p103.50p352,406
Jun 25, 202597.50p101.00p95.00p98.00p47,585
Jun 24, 202597.50p100.00p95.00p97.50p16,165
Jun 23, 202597.50p100.00p95.00p97.50p27,790
Jun 20, 202597.50p100.00p96.72p97.50p125,951
Jun 19, 202597.00p99.75p96.25p97.50p36,725
Jun 18, 202597.00p99.00p95.00p97.00p178,148
Jun 17, 202596.50p99.00p94.00p97.00p330,234
Jun 16, 202596.50p98.20p95.55p96.50p16,805
Jun 13, 202596.50p99.00p94.00p96.50p31,106
Jun 12, 202596.50p99.00p95.55p96.50p9,476
Jun 11, 202595.50p98.25p95.00p96.50p52,733
Jun 10, 202597.00p99.00p94.50p95.50p199,035
Jun 9, 202596.50p99.00p94.50p95.00p82,930
Jun 6, 202595.00p99.00p94.00p96.50p502,930
Jun 5, 202594.00p96.00p94.26p95.00p1,012,613
Jun 4, 202596.00p97.00p93.00p97.00p78,492
Jun 3, 202597.00p98.00p95.00p96.00p47,335
Jun 2, 202598.50p100.00p96.00p97.00p81,655
May 30, 202598.50p100.00p97.45p98.50p5,368
May 29, 2025100.00p99.25p97.45p98.50p36,556
May 28, 202597.50p101.80p98.09p100.00p177,823
May 27, 202597.50p99.00p96.30p97.50p59,337
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,325.0014.82
Travis Perkins PLC579.008.22
Oxford Nanopore Technologies PLC211.246.47
Diageo PLC1,927.506.20
Keller Group PLC1,394.805.83
Fresnillo PLC1,510.005.30

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC214.00-13.01
Foresight Solar Fund Limited87.10-1.58
Tesco PLC419.40-1.39
Raspberry Pi Holdings PLC415.00-1.33
Dr. Martens PLC76.75-1.22
Wetherspoon ( J.D.) PLC734.50-1.21