SpaceandPeople Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-09-04 | 101.00 | 101.00 | 97.203 | 101.00 | 101.00 | 6,054 |
| 2024-09-03 | 101.00 | 101.00 | 97.000 | 101.00 | 101.00 | 6,504 |
| 2024-09-02 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-30 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-29 | 101.00 | 101.00 | 97.125 | 101.00 | 101.00 | 2,196 |
| 2024-08-28 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-27 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-23 | 101.00 | 101.00 | 97.000 | 101.00 | 101.00 | 4,189 |
| 2024-08-22 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-21 | 101.00 | 101.00 | 97.125 | 101.00 | 101.00 | 9,250 |
| 2024-08-20 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-08-19 | 101.00 | 101.50 | 101.00 | 101.00 | 101.00 | 4,926 |
| 2024-08-16 | 101.00 | 102.25 | 97.080 | 101.00 | 101.00 | 17,050 |
| 2024-08-15 | 101.00 | 102.80 | 101.00 | 101.00 | 101.00 | 7,420 |
| 2024-08-14 | 100.00 | 100.00 | 95.100 | 100.00 | 100.00 | 690 |
| 2024-08-13 | 100.00 | 100.00 | 95.500 | 100.00 | 100.00 | 1,188 |
| 2024-08-12 | 100.00 | 104.90 | 100.00 | 100.00 | 100.00 | 33 |
| 2024-08-09 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-08-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,004 |
| 2024-08-07 | 105.00 | 105.00 | 100.00 | 105.00 | 105.00 | 1,893 |
| 2024-08-06 | 96.750 | 105.00 | 96.750 | 105.00 | 105.00 | 63,674 |
| 2024-08-05 | 95.000 | 95.000 | 91.125 | 95.000 | 95.000 | 24,686 |
| 2024-08-02 | 95.000 | 97.200 | 95.000 | 95.000 | 95.000 | 16,500 |
| 2024-08-01 | 95.000 | 97.500 | 91.125 | 95.000 | 95.000 | 1,645 |
| 2024-07-31 | 95.000 | 97.750 | 90.100 | 95.000 | 95.000 | 5,009 |
| 2024-07-30 | 95.000 | 95.350 | 92.250 | 95.000 | 95.000 | 8,686 |
| 2024-07-29 | 95.000 | 100.00 | 95.000 | 95.000 | 95.000 | 7,885 |
| 2024-07-26 | 92.500 | 100.00 | 87.150 | 95.000 | 95.000 | 9,295 |
| 2024-07-25 | 92.500 | 96.250 | 92.500 | 92.500 | 92.500 | 11,972 |
| 2024-07-24 | 87.500 | 94.750 | 85.100 | 92.500 | 92.500 | 83,188 |
| 2024-07-23 | 90.000 | 93.500 | 85.000 | 87.500 | 87.500 | 99,655 |
| 2024-07-22 | 90.000 | 98.600 | 86.000 | 90.000 | 90.000 | 96,311 |
| 2024-07-19 | 85.000 | 85.000 | 82.500 | 82.500 | 82.500 | 1,000 |
| 2024-07-18 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2024-07-17 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2024-07-16 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2024-07-15 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2024-07-12 | 82.500 | 84.000 | 82.500 | 82.500 | 82.500 | 1,000 |
| 2024-07-11 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2024-07-10 | 82.500 | 82.500 | 80.000 | 82.500 | 82.500 | 1,000 |
| 2024-07-09 | 82.500 | 82.500 | 80.050 | 82.500 | 82.500 | 7 |
| 2024-07-08 | 82.500 | 82.975 | 80.500 | 82.500 | 82.500 | 10,363 |
| 2024-07-05 | 82.500 | 82.500 | 80.500 | 82.500 | 82.500 | 5,000 |
| 2024-07-04 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-07-03 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-07-02 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-07-01 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-06-28 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-06-27 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-06-26 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-06-25 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-06-24 | 87.500 | 87.500 | 86.500 | 87.500 | 87.500 | 1,000 |
| 2024-06-21 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-06-20 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-06-19 | 87.500 | 87.500 | 85.250 | 87.500 | 87.500 | 3,000 |
| 2024-06-18 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-06-17 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-06-14 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-06-13 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
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.