1. Share Prices

  2. Springfield Properties PLC (SPR)

124.00p+4.00 (+3.33%)17 Dec 2025, 09:25
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
Dec 16, 2025120.00p122.00p118.00p120.00p106,041
Dec 15, 2025120.50p122.00p118.00p119.42p45,049
Dec 12, 2025122.00p124.00p120.00p120.50p98,300
Dec 11, 2025120.50p123.72p119.30p122.00p36,736
Dec 10, 2025120.50p122.00p119.00p120.50p23,408
Dec 9, 2025119.78p122.00p119.00p120.50p25,306
Dec 8, 2025119.04p120.00p118.52p119.75p57,428
Dec 5, 2025120.50p121.50p119.00p118.50p24,906
Dec 4, 2025120.50p122.00p117.00p117.00p42,913
Dec 3, 2025120.50p121.00p119.00p120.50p33,713
Dec 2, 2025120.50p120.00p120.00p120.00p1,421,178
Dec 1, 2025120.50p122.00p119.00p120.50p18,235
Nov 28, 2025120.50p122.00p117.00p117.00p99,325
Nov 27, 2025120.50p121.95p119.50p120.50p155,932
Nov 26, 2025120.50p121.40p119.00p121.00p667,142
Nov 25, 2025119.50p122.00p119.00p120.50p272,587
Nov 24, 2025117.00p122.00p116.14p118.38p138,970
Nov 21, 2025116.50p118.00p115.35p117.00p35,416
Nov 20, 2025117.00p118.00p115.25p116.50p61,098
Nov 19, 2025117.00p116.80p116.14p117.00p37,767
Nov 18, 2025114.50p117.80p113.21p116.84p85,635
Nov 17, 2025116.50p117.23p112.21p114.50p207,645
Nov 14, 2025119.67p120.00p116.00p119.25p1,185,726
Nov 13, 2025117.50p120.00p116.21p119.50p243,571
Nov 12, 2025118.50p120.12p117.00p119.00p787,840
Nov 11, 2025119.90p120.00p115.00p118.50p7,230,763
Nov 10, 2025114.00p120.00p116.00p118.70p238,563
Nov 7, 2025113.00p114.00p112.00p113.00p109,975
Nov 6, 2025113.50p114.00p112.00p113.00p79,487
Nov 5, 2025111.65p114.00p111.00p113.25p71,153
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, 2025112.00p113.00p109.60p112.00p169,807
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, 2025103.50p105.00p105.00p105.00p18,419
Oct 20, 2025102.50p105.00p102.00p103.50p116,671
Oct 17, 2025103.50p105.00p101.30p102.50p96,674
Oct 16, 2025104.34p104.75p103.05p104.70p53,195
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, 2025104.50p105.00p104.22p104.31p236,952
Oct 8, 2025103.50p105.00p103.50p104.50p55,970
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
Integrafin Holdings PLC357.805.86
Serco Group PLC265.805.39
International Personal Finance PLC217.004.83
Phoenix Group Holdings PLC721.003.59
Barratt Redrow PLC374.003.40
HSBC Holdings PLC1,149.303.37

Fallers

CompanyPrice% Chg
Bunzl PLC2,128.00-4.14
Hunting PLC381.50-2.18
Hollywood Bowl Group PLC272.00-2.16
Wizz Air Holdings PLC1,222.00-2.08
Ceres Power Holdings PLC230.02-1.79
Burberry Group PLC1,278.11-1.49