LSE · SPDI · stock
Secure Property Development & Investment Plc (SPDI) stock price history
Every LSE trading session of Secure Property Development & Investment Plc from Aug 7, 2007 to Nov 12, 2026: 4,136 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPDI adjusted close, 2007 to 2026
- £36.57
- All time high, 2007
- £0.0200
- 52 week high, £0.0001 low
- 4,136
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SPDI key facts
- Secure Property Development & Investment Plc (SPDI) closed at £0.0048 on Nov 12, 2026 on LSE.
- SPDI's all time high close is £36.57, set on Nov 1, 2007; its all time low close is £0.0001 on May 21, 2026.
- SPDI's 52 week range is £0.0001 to £0.0200.
- SPDI returned +2,643% over the year to Nov 12, 2026 and -93.4% over five years.
- Over ten years SPDI returned -97%, -29.6% a year compounded.
- SPDI's deepest drawdown was -100.0% from Dec 5, 2007 to May 21, 2026.
- DataCedar holds 4,136 daily sessions of SPDI history from Aug 7, 2007 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
SPDI price chart, 2007 to 2026
SPDI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -4.0% |
| 6 months | -61.6% |
| Year to date | +2,643% |
| 1 year | +2,643% |
| 3 years | -88.0% |
| 5 years | -93.4% |
| 10 years | -97.0% |
| Since Aug 7, 2007 | -100.0% |
| Compound annual growth, 19.3 years | -36.8% |
SPDI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £36.57 on Nov 1, 2007
- All time low close
- £0.0001 on May 21, 2026
- 52 week high
- £0.0200 on Apr 7, 2026
- 52 week low
- £0.0001 on May 21, 2026
- Deepest drawdown
- -100.0% from Dec 5, 2007 to May 21, 2026, not yet recovered
- Best single session
- +9,900% on Oct 27, 2025
- Worst single session
- -99.0% on Aug 9, 2011
- Volatility, 1 year annualised
- 1,387%
- Sessions closing higher, 1 year
- 3%
- Best calendar year
- 2021, +12%
- Worst calendar year
- 2025, -100%
SPDI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Aug 7, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0002 | £0.0200 | £0.0001 | £0.0048 | +2,643% | 10.2M | 162 |
| 2025 | £0.0400 | £0.0680 | £0.0002 | £0.0002 | -99.6% | 6.2M | 188 |
| 2024 | £0.0400 | £0.0500 | £0.0350 | £0.0400 | 0.0% | 92K | 235 |
| 2023 | £0.0575 | £0.0625 | £0.0400 | £0.0400 | -30.4% | 4.7M | 221 |
| 2022 | £0.0725 | £0.0745 | £0.0575 | £0.0575 | -20.7% | 12.4K | 221 |
| 2021 | £0.0650 | £0.0800 | £0.0430 | £0.0725 | +11.5% | 2.3M | 220 |
| 2020 | £0.0850 | £0.0900 | £0.0575 | £0.0650 | -23.5% | 209.4K | 234 |
| 2019 | £0.0950 | £0.1000 | £0.0625 | £0.0850 | -10.5% | 3M | 217 |
| 2018 | £0.1150 | £0.1400 | £0.0810 | £0.0950 | -17.4% | 868.6K | 230 |
| 2017 | £0.1550 | £0.2250 | £0.1100 | £0.1150 | -25.8% | 3.3M | 205 |
| 2016 | £0.2450 | £0.2625 | £0.1300 | £0.1550 | -36.7% | 564.5K | 215 |
| 2015 | £0.4720 | £0.4720 | £0.1675 | £0.2450 | -48.1% | 2.2M | 184 |
| 2014 | £0.5783 | £0.5783 | £0.4678 | £0.4720 | -18.4% | 106.9K | 235 |
| 2013 | £0.5315 | £0.6293 | £0.5113 | £0.5783 | +8.8% | 968.7K | 209 |
| 2012 | £0.6081 | £0.7101 | £0.4848 | £0.5315 | -12.6% | 808.8K | 211 |
| 2011 | £1.17 | £2.04 | £0.0083 | £0.6081 | -48.0% | 87.9K | 216 |
| 2010 | £3.30 | £3.30 | £1.15 | £1.17 | -64.6% | 41.3K | 213 |
| 2009 | £5.53 | £6.80 | £2.47 | £3.30 | -40.3% | 58.9K | 203 |
| 2008 | £32.11 | £32.32 | £5.53 | £5.53 | -82.8% | 5.5K | 229 |
| 2007 | £33.17 | £36.57 | £32.11 | £32.11 | n/a | 0 | 88 |
SPDI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0048 | +20.0% |
| October 2026 | £0.0040 | -20.0% |
| September 2026 | £0.0050 | 0.0% |
| August 2026 | £0.0050 | 0.0% |
| July 2026 | £0.0050 | -52.4% |
| June 2026 | £0.0105 | -16.0% |
| May 2026 | £0.0125 | 0.0% |
| April 2026 | £0.0125 | -28.6% |
| March 2026 | £0.0175 | +9,900% |
| February 2026 | £0.0002 | 0.0% |
| January 2026 | £0.0002 | 0.0% |
| December 2025 | £0.0002 | 0.0% |
About the SPDI data
Daily bars. 4,136 sessions from Aug 7, 2007 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ASPDI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SPDI share price history
