Springfield Properties Plc (SPR.L) LSE

Currency In GBp

SPR.L Historical Return

If you invested 1000 GBp in Springfield Properties Plc (SPR.L) since IPO date, it would be worth 1,143.36 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 844.56 GBp, while 1000 GBp invested 1 year ago would be worth 952.32 GBp. This corresponds to total returns of 14.34%, -15.54%, -4.77%, respectively, with annualized returns of 1.49%, -3.32%, -4.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPR.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	110	112	112	112	109	111,599
November 09, 2026	109	109.5	109.5	110	108.04	86,785
November 06, 2026	112	109	109	113	108	125,130
November 05, 2026	113.5	112	112	115	111	211,656
November 04, 2026	113.5	113.5	113.5	115	112	109,701
November 03, 2026	113.5	113.5	113.5	115	112.4	90,204
November 02, 2026	112.5	113.5	113.5	114.56	112	67,638
October 30, 2026	112.5	112.5	112.5	114	111	18,060
October 29, 2026	113.5	112.5	112.5	114	111	30,324
October 28, 2026	113.5	113.5	113.5	115	112	17,389
October 27, 2026	113	113.5	113.5	115	111	103,266
October 26, 2026	112.5	113	113	114	112	93,742
October 23, 2026	112	112.5	112.5	113	111	49,389
October 22, 2026	113	112	112	114	111.21	64,974
October 21, 2026	113.5	113	113	114	112	17,175
October 20, 2026	113.5	113.5	113.5	115	112	38,312
October 19, 2026	114.25	113.5	113.5	115.5	112.21	31,913
October 16, 2026	114.25	114.25	114.25	115.45	113	77,570
October 15, 2026	114.25	114.25	114.25	116	113	120,026
October 14, 2026	113.25	114.25	114.25	116.25	112.5	604,342
October 13, 2026	112	113	113	114	111.6	280,562
October 12, 2026	111.25	111.5	111.5	112	110.58	46,778
October 09, 2026	111.25	111.25	111.25	112	110.5	83,904
October 08, 2026	112.5	111.25	111.25	113.5	110.25	77,088
October 07, 2026	112.5	112.5	112.5	113.5	111.5	63,286
October 06, 2026	112.5	112.5	112.5	113.5	111.5	116,794
October 05, 2026	112.5	112.5	112.5	113.4	111.5	101,558
October 02, 2026	115	112.5	112.5	115	110.5	295,528
October 01, 2026	114.5	114.5	114.5	115	113.3	99,537
September 30, 2026	115.5	114.5	114.5	116	114	34,976
September 29, 2026	116.5	115	115	117	115	153,073
September 28, 2026	115.25	117	117	118	114.34	1.72M
September 25, 2026	115.5	115.25	115.25	117	113.3	256,272
September 24, 2026	115.5	115.5	115.5	116	115	24,961
September 23, 2026	119.5	115.5	115.5	121	115	143,933
September 22, 2026	119.5	119.5	119.5	119.5	118	136,831
September 21, 2026	117	119.5	119.5	121	115	361,231
September 18, 2026	113	115.5	115.5	117	112.5	186,858
September 17, 2026	112.75	113	113	113.5	112.15	201,780
September 16, 2026	109	113	113	113.85	107	522,459
September 15, 2026	107	109	109	110	103	406,172
September 11, 2026	107.5	106.75	106.75	108	106	89,593
September 10, 2026	105.5	107.5	107.5	108	104	575,662
September 09, 2026	106	105.5	105.5	107	104	230,870
September 08, 2026	104.5	106	106	106.68	103.46	457,315
September 07, 2026	103.5	104.5	104.5	106	103	318,493
September 04, 2026	102	103.5	103.5	105	101	94,887
September 03, 2026	103	102	102	104	101	48,782
September 02, 2026	104	103	103	106	102	91,984
September 01, 2026	111	106	106	111	104	113,274
August 28, 2026	110.5	111	111	112	110	104,157
August 27, 2026	110.5	110.5	110.5	111	110.4	39,141
August 26, 2026	111	110.5	110.5	113	110	113,735
August 25, 2026	113.5	111	111	115	110	131,992
August 24, 2026	113	110	110	115	110	124,516
August 21, 2026	108	113	113	114	108	381,572
August 20, 2026	108	107	107	109	106	11,288
August 19, 2026	109.5	109	109	111	108	36,334
August 18, 2026	111	109.5	109.5	111	108	44,381
August 17, 2026	108	109.5	109.5	111	106	218,600