Stock listing

LSE:SPR Springfield Properties PLC Share Price

Home listing (LSE) of Springfield Properties PLC

Follow Springfield Properties PLC into a list and get an email when it puts out news.

Share price · LSE:SPR

112.50p GBX (pence) 0.00 (0.0%)

Close on Oct 30, 2026

Past year -2.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 111.00p – 114.00p GBX (pence)Oct 30, 2026
Volume: 89,718 sharesOct 30, 2026
Market cap: £134.2M GBPAt the close on Oct 30, 2026 · price × 119.3M shares outstanding
52-week range: 89.00p – 137.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: £199,486 GBPMedian day 101,257 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
LSE:SPR · Home	112.50p GBX (pence)	0.00 (0.0%)	89,718	112.50p	114.00p	111.00p	112.50p	Close on Oct 30, 2026
Frankfurt:9MZ	€1.28 EUR	-0.01 (-0.8%)	—	€1.28	€1.28	€1.28	€1.29	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:SPR · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	112.50p	0.00	0.0%	112.50p	114.00p	111.00p	89,718
Thu, Oct 29	112.50p	-1.00	-0.9%	113.50p	113.95p	111.67p	25,340
Wed, Oct 28	113.50p	0.00	0.0%	113.50p	114.58p	112.00p	17,369
Tue, Oct 27	113.50p	+0.50	+0.4%	113.00p	115.00p	112.50p	102,977
Mon, Oct 26	113.00p	+0.50	+0.4%	112.50p	114.00p	112.00p	93,707
Fri, Oct 23	112.50p	+0.50	+0.4%	112.00p	112.89p	111.55p	49,286
Thu, Oct 22	112.00p	-1.00	-0.9%	113.00p	114.00p	111.21p	64,974
Wed, Oct 21	113.00p	-0.50	-0.4%	113.50p	114.00p	112.00p	15,112
Tue, Oct 20	113.50p	0.00	0.0%	113.50p	115.00p	112.00p	38,312
Mon, Oct 19	113.50p	-0.75	-0.7%	114.25p	115.50p	112.21p	31,914
Fri, Oct 16	114.25p	0.00	0.0%	114.25p	115.45p	113.00p	77,570
Thu, Oct 15	114.25p	0.00	0.0%	114.25p	116.00p	113.00p	120,024
Wed, Oct 14	114.25p	+1.25	+1.1%	113.25p	116.25p	112.50p	800,590
Tue, Oct 13	113.00p	+1.50	+1.3%	112.00p	114.00p	111.60p	280,563
Mon, Oct 12	111.50p	+0.25	+0.2%	111.25p	112.00p	110.58p	46,748
Fri, Oct 9	111.25p	0.00	0.0%	111.25p	112.00p	110.50p	58,965
Thu, Oct 8	111.25p	-1.25	-1.1%	112.50p	113.50p	110.25p	77,087
Wed, Oct 7	112.50p	0.00	0.0%	112.50p	113.50p	111.50p	63,285
Tue, Oct 6	112.50p	0.00	0.0%	112.50p	113.50p	111.50p	116,794
Mon, Oct 5	112.50p	0.00	0.0%	112.50p	113.40p	111.50p	98,558
Fri, Oct 2	112.50p	-2.00	-1.7%	114.50p	115.00p	110.50p	295,528
Thu, Oct 1	114.50p	0.00	0.0%	114.50p	115.00p	113.30p	99,537
Wed, Sep 30	114.50p	-0.50	-0.4%	115.50p	116.00p	114.00p	34,976
Tue, Sep 29	115.00p	-2.00	-1.7%	116.50p	117.00p	114.00p	153,073
Mon, Sep 28	117.00p	+1.75	+1.5%	115.25p	118.00p	114.34p	1,720,500
Fri, Sep 25	115.25p	-0.25	-0.2%	115.50p	117.00p	112.50p	256,270
Thu, Sep 24	115.50p	0.00	0.0%	115.50p	116.00p	115.00p	23,753
Wed, Sep 23	115.50p	-4.00	-3.3%	119.50p	121.00p	115.00p	143,932
Tue, Sep 22	119.50p	0.00	0.0%	119.50p	119.50p	118.00p	134,914
Mon, Sep 21	119.50p	+4.00	+3.5%	115.50p	121.00p	115.00p	361,231
Fri, Sep 18	115.50p	+2.50	+2.2%	113.00p	117.00p	112.50p	214,358
Thu, Sep 17	113.00p	0.00	0.0%	112.75p	113.50p	112.15p	272,209
Wed, Sep 16	113.00p	+4.00	+3.7%	109.00p	113.85p	107.00p	522,459
Tue, Sep 15	109.00p	+2.00	+1.9%	107.00p	110.00p	103.00p	406,173
Mon, Sep 14	107.00p	+0.25	+0.2%	107.00p	108.00p	106.00p	126,771
Fri, Sep 11	106.75p	-0.75	-0.7%	107.50p	108.00p	106.00p	89,593
Thu, Sep 10	107.50p	+2.00	+1.9%	105.50p	108.00p	104.00p	681,212
Wed, Sep 9	105.50p	-0.50	-0.5%	106.00p	107.00p	104.00p	255,871
Tue, Sep 8	106.00p	+1.50	+1.4%	104.50p	107.00p	103.46p	457,315
Mon, Sep 7	104.50p	+1.00	+1.0%	103.50p	106.00p	103.00p	228,495
Fri, Sep 4	103.50p	+1.50	+1.5%	102.00p	105.00p	101.00p	94,887
Thu, Sep 3	102.00p	-1.00	-1.0%	103.00p	104.00p	101.00p	48,781
Wed, Sep 2	103.00p	-3.00	-2.8%	105.00p	106.00p	102.00p	91,985
Tue, Sep 1	106.00p	-5.00	-4.5%	111.00p	111.00p	104.00p	113,273
Fri, Aug 28	111.00p	+0.50	+0.5%	110.50p	112.00p	109.89p	104,158
Thu, Aug 27	110.50p	0.00	0.0%	110.50p	111.00p	110.40p	37,141
Wed, Aug 26	110.50p	-0.50	-0.5%	111.00p	113.00p	110.00p	138,735
Tue, Aug 25	111.00p	+1.00	+0.9%	113.50p	115.00p	110.00p	166,993
Mon, Aug 24	110.00p	-3.00	-2.7%	113.00p	115.00p	110.00p	114,547
Fri, Aug 21	113.00p	+6.00	+5.6%	108.00p	114.00p	108.00p	381,573
Thu, Aug 20	107.00p	-2.00	-1.8%	108.00p	109.00p	106.00p	11,287
Wed, Aug 19	109.00p	-0.50	-0.5%	109.50p	111.00p	108.00p	32,834
Tue, Aug 18	109.50p	0.00	0.0%	109.50p	111.00p	108.00p	44,381
Mon, Aug 17	109.50p	+1.50	+1.4%	108.00p	111.00p	106.00p	217,948
Fri, Aug 14	108.00p	+2.00	+1.9%	106.50p	108.00p	105.00p	477,794
Thu, Aug 13	106.00p	+1.00	+1.0%	105.00p	108.00p	103.00p	219,301
Wed, Aug 12	105.00p	+2.00	+1.9%	103.00p	107.00p	102.55p	96,668
Tue, Aug 11	103.00p	0.00	0.0%	103.00p	105.00p	102.00p	26,039
Mon, Aug 10	103.00p	0.00	0.0%	103.00p	106.00p	101.55p	50,871
Fri, Aug 7	103.00p	0.00	0.0%	103.00p	104.80p	101.10p	96,457
Thu, Aug 6	103.00p	0.00	0.0%	103.00p	104.40p	102.11p	117,861
Wed, Aug 5	103.00p	+3.50	+3.5%	99.50p	104.80p	98.00p	108,192
Tue, Aug 4	99.50p	+1.50	+1.5%	99.50p	101.00p	98.00p	8,451
Mon, Aug 3	98.00p	-1.50	-1.5%	99.50p	101.00p	98.00p	140,604
Fri, Jul 31	99.50p	+0.50	+0.5%	98.50p	102.00p	98.27p	94,736
Thu, Jul 30	99.00p	+0.50	+0.5%	98.50p	99.00p	98.00p	40,157

Ticker: LSE:SPR
Asset type: Stock
Sector: Real estate
Industry: Property development & homebuilding
Exchange: LSE
Currency: GBX

What changed lately

Latest news release · Oct 29, 2026
Continuation of Share Buyback Programme

Latest news

Continuation of Share Buyback Programme

Oct 29, 2026

Closed 112.50p (-0.9%) on Oct 29, 2026

Result of AGM

Oct 29, 2026

Closed 112.50p (-0.9%) on Oct 29, 2026

Transaction in Own Shares

Oct 23, 2026

Closed 112.50p (+0.4%) on Oct 23, 2026

Grant of Performance Share Awards

Oct 23, 2026

Closed 112.50p (+0.4%) on Oct 23, 2026

Holding(s) in Company

Oct 21, 2026

Closed 113.00p (-0.4%) on Oct 21, 2026

Total Voting Rights

Oct 5, 2026

Closed 112.50p (0.0%) on Oct 5, 2026

First Main Works Agreement

Sep 18, 2026

Closed 115.50p (+2.2%) on Sep 18, 2026

Launch of Share Buyback Programme

Sep 16, 2026

Closed 113.00p (+3.7%) on Sep 16, 2026

All Springfield Properties PLC news

Springfield Properties PLC on 6ix

Sector: Real estate
Industry: Property development & homebuilding
News releases: 29 in the last 12 months · 115 in all · newest Oct 29, 2026 · oldest 2002

Where Springfield Properties PLC is listed

Listing	Exchange	Country	Currency
LSE:SPR · Home listing · This page	LSE	United Kingdom	GBX
LS Exchange:A2H5UP	LS Exchange	Germany	EUR
Frankfurt:9MZ	Frankfurt	Germany	EUR
Dusseldorf:9MZ	Dusseldorf	Germany	EUR
Lang & Schwarz:A2H5UP	Lang & Schwarz	Germany	EUR
Stuttgart:9MZ	Stuttgart	Germany	EUR