SECURE PROPERTY Development & Investment plc SPDI
LSE · United Kingdom · Finance
GBp 0.3000-0.20 (-40.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.30 | -40.00% | GBp 0.30 | GBp 0.30 | GBp 0.30 | 4.00K |
| 2026-10-01 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-09-30 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 135.00K |
| 2026-09-29 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.34 | GBp 0.34 | 10 |
| 2026-09-28 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 11.90K |
| 2026-09-25 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 16.98K |
| 2026-09-24 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 13.86K |
| 2026-09-23 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 150.00K |
| 2026-09-22 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 10.00K |
| 2026-09-21 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-09-18 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-09-17 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-09-16 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 450 |
| 2026-09-15 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 2.01K |
| 2026-09-14 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 1.31K |
| 2026-09-11 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-09-10 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-09-09 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-09-08 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-09-07 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-09-04 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-09-03 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 8.10K |
| 2026-09-02 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 9.00K |
| 2026-09-01 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 10.20K |
| 2026-08-28 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 26.95K |
| 2026-08-27 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-08-26 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 45.00K |
| 2026-08-25 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-08-24 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-08-21 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 23.09K |
| 2026-08-20 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 20.71K |
| 2026-08-19 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-08-18 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-08-17 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 34.00K |
| 2026-08-14 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-08-13 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-08-12 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.30 | GBp 0.30 | 5.36K |
| 2026-08-11 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.70 | GBp 0.30 | 1.73M |
| 2026-08-10 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-08-07 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-08-06 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-08-05 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-08-04 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-08-03 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.70 | GBp 0.30 | 244.72K |
| 2026-07-31 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.70 | GBp 0.30 | 207.56K |
| 2026-07-30 | GBp 0.50 | -9.09% | GBp 0.55 | GBp 0.80 | GBp 0.30 | 2.61M |
| 2026-07-29 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.55 | GBp 0.55 | 0 |
| 2026-07-28 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.55 | GBp 0.55 | 0 |
| 2026-07-27 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.55 | GBp 0.55 | 0 |
| 2026-07-24 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.55 | GBp 0.55 | 0 |
| 2026-07-23 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.55 | GBp 0.55 | 0 |
| 2026-07-22 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.80 | GBp 0.30 | 686.08K |
| 2026-07-21 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.80 | GBp 0.30 | 227.26K |
| 2026-07-20 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.80 | GBp 0.30 | 434.72K |
| 2026-07-17 | GBp 0.55 | -8.33% | GBp 0.60 | GBp 0.40 | GBp 0.40 | 23.40K |
| 2026-07-16 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.60 | GBp 0.60 | 0 |
| 2026-07-15 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.60 | GBp 0.60 | 0 |
| 2026-07-14 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.60 | GBp 0.60 | 0 |
| 2026-07-13 | GBp 0.60 | -20.00% | GBp 0.75 | GBp 1.00 | GBp 0.50 | 130.00K |
| 2026-07-10 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.50 | GBp 0.50 | 38.00K |
| 2026-07-09 | GBp 0.75 | +15.38% | GBp 0.75 | GBp 1.00 | GBp 0.50 | 632.22K |
| 2026-07-08 | GBp 0.65 | -13.33% | GBp 0.75 | GBp 1.00 | GBp 0.50 | 238.52K |
| 2026-07-07 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 1.00 | GBp 0.50 | 186.07K |
| 2026-07-06 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 1.00 | GBp 0.50 | 310.02K |
| 2026-07-03 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 1.00 | GBp 0.50 | 137.40K |
| 2026-07-02 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.50 | GBp 0.50 | 60.00K |
| 2026-07-01 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 1.00 | GBp 0.50 | 159.40K |
| 2026-06-30 | GBp 0.75 | -28.57% | GBp 1.05 | GBp 1.00 | GBp 0.50 | 474.96K |
| 2026-06-29 | GBp 1.05 | -8.70% | GBp 1.15 | GBp 1.50 | GBp 0.80 | 178.40K |
| 2026-06-26 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 0.80 | GBp 0.80 | 50.00K |
| 2026-06-25 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 0.80 | GBp 0.80 | 50.00K |
| 2026-06-24 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 0.80 | GBp 0.80 | 50.00K |
| 2026-06-23 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.15 | GBp 1.15 | 0 |
| 2026-06-22 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.15 | GBp 1.15 | 0 |
| 2026-06-19 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.50 | GBp 0.80 | 123.08K |
| 2026-06-18 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.15 | GBp 1.15 | 0 |
| 2026-06-17 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.15 | GBp 1.15 | 0 |
| 2026-06-16 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.15 | GBp 1.15 | 0 |
| 2026-06-15 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 0.80 | GBp 0.80 | 50.00K |
| 2026-06-12 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.50 | GBp 0.80 | 203.53K |
| 2026-06-11 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.15 | GBp 1.15 | 0 |
| 2026-06-10 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.15 | GBp 1.15 | 0 |
| 2026-06-09 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.50 | GBp 0.80 | 150.50K |
| 2026-06-08 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.50 | GBp 0.80 | 593.15K |
| 2026-06-05 | GBp 1.15 | -8.00% | GBp 1.25 | GBp 1.43 | GBp 0.80 | 328.59K |
| 2026-06-04 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |
| 2026-06-03 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |
| 2026-06-02 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.00 | GBp 1.00 | 3.60K |
| 2026-06-01 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.50 | GBp 1.00 | 5.22K |
| 2026-05-29 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |