Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Secure Prop (SPDI) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 1.75 1.75 1.75 1.75 0
28th Oct 2025 (Tue) 1.75 1.75 1.75 1.75 0
27th Oct 2025 (Mon) 1.75 1.75 1.75 1.75 0
24th Oct 2025 (Fri) 1.75 1.75 1.75 1.75 0
23rd Oct 2025 (Thu) 1.75 1.75 1.75 1.75 0
22nd Oct 2025 (Wed) 1.75 1.75 1.75 1.75 0
21st Oct 2025 (Tue) 1.75 1.75 1.75 1.75 0
20th Oct 2025 (Mon) 1.75 1.75 1.75 1.75 0
17th Oct 2025 (Fri) 1.75 1.75 1.75 1.75 0
16th Oct 2025 (Thu) 1.75 1.75 1.75 1.75 0
15th Oct 2025 (Wed) 1.75 2.00 1.75 1.75 1,949
14th Oct 2025 (Tue) 2.00 2.00 2.00 2.00 105,203
13th Oct 2025 (Mon) 2.00 2.00 2.00 2.00 0
10th Oct 2025 (Fri) 2.00 2.00 2.00 2.00 250
9th Oct 2025 (Thu) 2.00 2.00 2.00 2.00 0
8th Oct 2025 (Wed) 2.00 2.00 2.00 2.00 0
7th Oct 2025 (Tue) 2.00 2.00 2.00 2.00 0
6th Oct 2025 (Mon) 2.00 2.00 2.00 2.00 0
3rd Oct 2025 (Fri) 2.00 2.00 2.00 2.00 0
2nd Oct 2025 (Thu) 2.00 2.00 2.00 2.00 0
1st Oct 2025 (Wed) 2.00 2.00 2.00 2.00 0
30th Sep 2025 (Tue) 2.25 2.00 1.80 2.00 102,772
29th Sep 2025 (Mon) 2.25 2.25 2.25 2.25 0
26th Sep 2025 (Fri) 2.25 2.25 2.25 2.25 0
25th Sep 2025 (Thu) 2.25 2.25 2.25 2.25 0
24th Sep 2025 (Wed) 2.50 2.50 2.50 2.50 180,500
23rd Sep 2025 (Tue) 2.50 2.50 2.50 2.50 0
22nd Sep 2025 (Mon) 2.50 2.50 2.50 2.50 0
19th Sep 2025 (Fri) 2.75 2.75 2.50 2.50 22,500
18th Sep 2025 (Thu) 2.75 2.75 2.75 2.75 0
17th Sep 2025 (Wed) 3.00 3.00 2.75 2.75 150,000
16th Sep 2025 (Tue) 3.75 3.75 3.00 3.00 122,626
15th Sep 2025 (Mon) 4.25 3.44 3.44 3.44 76,078
12th Sep 2025 (Fri) 5.00 5.00 4.25 4.25 274,418
11th Sep 2025 (Thu) 5.00 5.00 5.00 5.00 0
10th Sep 2025 (Wed) 5.00 5.00 5.00 5.00 0
9th Sep 2025 (Tue) 5.00 5.00 5.00 5.00 0
8th Sep 2025 (Mon) 5.00 5.00 5.00 5.00 100,000
5th Sep 2025 (Fri) 5.00 5.00 5.00 5.00 0
4th Sep 2025 (Thu) 5.00 5.00 5.00 5.00 0
3rd Sep 2025 (Wed) 5.00 5.00 5.00 5.00 0
2nd Sep 2025 (Tue) 5.00 5.00 5.00 5.00 0
1st Sep 2025 (Mon) 5.00 5.00 5.00 5.00 0
29th Aug 2025 (Fri) 5.00 5.00 5.00 5.00 0
FTSE 100 Latest
Value9,772.32
Change75.58