SpaceandPeople Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 150.50 | 150.50 | 145.00 | 147.50 | 147.50 | 78,291 |
| 2026-10-22 | 155.00 | 159.00 | 150.25 | 155.00 | 155.00 | 4,321 |
| 2026-10-21 | 152.50 | 159.00 | 150.25 | 155.00 | 155.00 | 4,321 |
| 2026-10-20 | 152.50 | 152.50 | 150.10 | 152.50 | 152.50 | 2,250 |
| 2026-10-19 | 160.00 | 162.00 | 150.00 | 155.00 | 155.00 | 53,038 |
| 2026-10-16 | 155.00 | 170.00 | 155.00 | 160.00 | 160.00 | 42,762 |
| 2026-10-15 | 150.00 | 160.00 | 145.10 | 152.50 | 152.50 | 46,482 |
| 2026-10-14 | 152.50 | 152.50 | 150.05 | 152.50 | 152.50 | 2,500 |
| 2026-10-13 | 161.00 | 161.98 | 150.10 | 152.50 | 152.50 | 23,293 |
| 2026-10-12 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 651 |
| 2026-10-09 | 162.50 | 162.50 | 160.10 | 162.50 | 162.50 | 7,000 |
| 2026-10-08 | 163.00 | 168.00 | 163.00 | 165.00 | 165.00 | 7,797 |
| 2026-10-07 | 162.50 | 163.00 | 157.50 | 162.50 | 162.50 | 12,380 |
| 2026-10-06 | 160.00 | 169.00 | 160.00 | 165.00 | 165.00 | 23,736 |
| 2026-10-05 | 180.33 | 180.33 | 160.00 | 162.50 | 162.50 | 25,196 |
| 2026-10-02 | 182.50 | 182.50 | 175.00 | 182.50 | 182.50 | 7,258 |
| 2026-10-01 | 171.00 | 185.00 | 171.00 | 182.50 | 182.50 | 5,927 |
| 2026-09-30 | 152.50 | 170.00 | 151.00 | 170.00 | 170.00 | 24,085 |
| 2026-09-29 | 145.00 | 159.85 | 145.00 | 152.50 | 152.50 | 19,006 |
| 2026-09-28 | 142.50 | 155.00 | 135.15 | 145.00 | 145.00 | 36,733 |
| 2026-09-25 | 135.00 | 137.89 | 130.00 | 137.50 | 137.50 | 6,241 |
| 2026-09-24 | 135.00 | 135.00 | 131.00 | 135.00 | 135.00 | 100 |
| 2026-09-23 | 135.00 | 135.00 | 131.00 | 135.00 | 135.00 | 45 |
| 2026-09-22 | 135.00 | 135.00 | 130.30 | 135.00 | 135.00 | 70 |
| 2026-09-21 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-09-18 | 135.00 | 136.00 | 130.10 | 135.00 | 135.00 | 3,471 |
| 2026-09-17 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | 22,025 |
| 2026-09-16 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-09-15 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-09-14 | 134.50 | 134.50 | 132.50 | 132.50 | 132.50 | 75 |
| 2026-09-11 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-09-10 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-09-09 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-09-08 | 135.00 | 138.00 | 130.00 | 138.00 | 138.00 | 3,201 |
| 2026-09-07 | 135.00 | 135.50 | 135.00 | 135.00 | 135.00 | 185 |
| 2026-09-04 | 135.00 | 136.00 | 130.00 | 135.00 | 135.00 | 10,880 |
| 2026-09-03 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-09-02 | 135.00 | 137.00 | 130.75 | 135.00 | 135.00 | 13,201 |
| 2026-09-01 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 20,324 |
| 2026-08-28 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-27 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 10,000 |
| 2026-08-26 | 135.00 | 137.50 | 135.00 | 135.00 | 135.00 | 5,000 |
| 2026-08-25 | 135.00 | 135.00 | 130.10 | 135.00 | 135.00 | 94 |
| 2026-08-24 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-21 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-20 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 218 |
| 2026-08-19 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 6,440 |
| 2026-08-18 | 135.00 | 136.00 | 132.08 | 136.00 | 136.00 | 25,001 |
| 2026-08-17 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-08-14 | 136.00 | 136.00 | 130.00 | 136.00 | 136.00 | 11,575 |
| 2026-08-13 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 9,000 |
| 2026-08-12 | 137.50 | 137.50 | 130.00 | 137.50 | 137.50 | 10,500 |
| 2026-08-11 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2026-08-10 | 137.50 | 137.50 | 135.05 | 137.50 | 137.50 | 200 |
| 2026-08-07 | 137.50 | 137.50 | 135.05 | 137.50 | 137.50 | 5 |
| 2026-08-06 | 137.50 | 137.50 | 137.00 | 137.50 | 137.50 | 18 |
| 2026-08-05 | 137.50 | 139.00 | 135.00 | 137.50 | 137.50 | 1,005 |
| 2026-08-04 | 137.50 | 146.00 | 131.00 | 137.50 | 137.50 | 12,176 |
| 2026-08-03 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 1,000 |
| 2026-07-31 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-04 | 0.0050 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.