LSE · SPR · stock
Springfield Properties Plc (SPR) stock price history
Every LSE trading session of Springfield Properties Plc from Oct 16, 2017 to Sep 28, 2026: 2,261 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
SPR adjusted close, 2017 to 2026
- £1.72
- All time high, 2021
- £1.37
- 52 week high, £0.8900 low
- 2,261
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SPR key facts
- Springfield Properties Plc (SPR) closed at £1.17 on Sep 28, 2026 on LSE.
- SPR's all time high close is £1.72, set on Jul 13, 2021; its all time low close is £0.5099 on Oct 19, 2023.
- SPR's 52 week range is £0.8900 to £1.37.
- SPR returned +10.4% over the year to Sep 28, 2026 and -22.4% over five years.
- Since Oct 16, 2017 SPR returned +1%, +0.1% a year compounded.
- SPR's deepest drawdown was -70.3% from Jul 14, 2021 to Oct 19, 2023.
- DataCedar holds 2,261 daily sessions of SPR history from Oct 16, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPR price chart, 2017 to 2026
SPR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | +14.7% |
| 6 months | +9.9% |
| Year to date | -8.9% |
| 1 year | +10.4% |
| 3 years | +112.8% |
| 5 years | -22.4% |
| 10 years | n/a |
| Since Oct 16, 2017 | +0.6% |
| Compound annual growth, 9.0 years | +0.1% |
SPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.72 on Jul 13, 2021
- All time low close
- £0.5099 on Oct 19, 2023
- 52 week high
- £1.37 on Jan 2, 2026
- 52 week low
- £0.8900 on May 20, 2026
- Deepest drawdown
- -70.3% from Jul 14, 2021 to Oct 19, 2023, not yet recovered
- Best single session
- +25.0% on Mar 25, 2020
- Worst single session
- -25.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 29.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +37%
- Worst calendar year
- 2022, -49%
SPR 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. 2017 starts on Oct 16, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.29 | £1.37 | £0.8900 | £1.17 | -8.9% | 33.1M | 187 |
| 2025 | £0.9398 | £1.30 | £0.7999 | £1.29 | +36.7% | 44.8M | 253 |
| 2024 | £0.8698 | £1.12 | £0.7298 | £0.9398 | +8.1% | 29.3M | 254 |
| 2023 | £0.7498 | £1.04 | £0.4999 | £0.8698 | +16.0% | 31.3M | 251 |
| 2022 | £1.47 | £1.59 | £0.7298 | £0.7498 | -48.9% | 25.1M | 250 |
| 2021 | £1.37 | £1.75 | £1.30 | £1.47 | +8.9% | 29.7M | 253 |
| 2020 | £1.41 | £1.70 | £0.5991 | £1.35 | -4.6% | 19.3M | 254 |
| 2019 | £1.04 | £1.45 | £0.9483 | £1.41 | +36.1% | 21.7M | 253 |
| 2018 | £1.11 | £1.43 | £0.9782 | £1.04 | -4.1% | 8.9M | 253 |
| 2017 | £1.13 | £1.19 | £1.07 | £1.08 | n/a | 6.1M | 53 |
SPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.17 | +5.4% |
| August 2026 | £1.11 | +11.6% |
| July 2026 | £0.9950 | -2.9% |
| June 2026 | £1.03 | +10.2% |
| May 2026 | £0.9300 | -3.6% |
| April 2026 | £0.9650 | -8.1% |
| March 2026 | £1.05 | -18.0% |
| February 2026 | £1.28 | -3.8% |
| January 2026 | £1.33 | +3.5% |
| December 2025 | £1.29 | +9.8% |
| November 2025 | £1.17 | +5.4% |
| October 2025 | £1.11 | +4.2% |
About the SPR data
Daily bars. 2,261 sessions from Oct 16, 2017 to Sep 28, 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 17, 2026 forward, most recent session Sep 28, 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 Oct 16, 2017, 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/SPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SPR share price history
