1. Share Prices

  2. Springfield Properties PLC (SPR)

118.50p+1.50 (+1.28%)05 Dec 2025, 16:17
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 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
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
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.