SpaceandPeople Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-06-11 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-06-10 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-06-07 | 87.500 | 87.500 | 86.750 | 87.500 | 87.500 | 15,000 |
| 2024-06-06 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-06-05 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-06-04 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-06-03 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 3,000 |
| 2024-05-31 | 87.500 | 87.500 | 85.050 | 87.500 | 87.500 | 382 |
| 2024-05-30 | 87.500 | 87.500 | 85.670 | 87.500 | 87.500 | 2,150 |
| 2024-05-29 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-05-28 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-05-24 | 87.500 | 87.500 | 85.050 | 87.500 | 87.500 | 1 |
| 2024-05-23 | 87.500 | 87.500 | 86.900 | 87.500 | 87.500 | 5,004 |
| 2024-05-22 | 87.500 | 89.950 | 86.800 | 87.500 | 87.500 | 9,000 |
| 2024-05-21 | 87.500 | 89.900 | 87.500 | 87.500 | 87.500 | 5,885 |
| 2024-05-20 | 86.500 | 87.500 | 83.070 | 87.500 | 87.500 | 6,025 |
| 2024-05-17 | 86.500 | 86.500 | 83.000 | 86.500 | 86.500 | 7,873 |
| 2024-05-16 | 86.500 | 86.500 | 83.000 | 86.500 | 86.500 | 1 |
| 2024-05-15 | 86.500 | 86.640 | 86.500 | 86.500 | 86.500 | 2,500 |
| 2024-05-14 | 85.000 | 86.910 | 83.000 | 86.500 | 86.500 | 5,103 |
| 2024-05-13 | 82.500 | 85.000 | 80.000 | 85.000 | 85.000 | 15,754 |
| 2024-05-10 | 83.500 | 84.250 | 82.000 | 82.500 | 82.500 | 2,488 |
| 2024-05-09 | 83.500 | 83.500 | 82.000 | 83.500 | 83.500 | 10 |
| 2024-05-08 | 86.000 | 88.400 | 82.080 | 86.000 | 86.000 | 12,609 |
| 2024-05-07 | 86.000 | 87.100 | 82.080 | 86.000 | 86.000 | 5,400 |
| 2024-05-03 | 86.000 | 86.000 | 82.150 | 86.000 | 86.000 | 2,561 |
| 2024-05-02 | 86.000 | 86.000 | 82.080 | 86.000 | 86.000 | 7,609 |
| 2024-05-01 | 86.000 | 88.750 | 86.000 | 86.000 | 86.000 | 59 |
| 2024-04-30 | 90.240 | 90.240 | 82.000 | 86.000 | 86.000 | 39,545 |
| 2024-04-29 | 82.000 | 97.600 | 80.000 | 91.000 | 91.000 | 94,722 |
| 2024-04-26 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-04-25 | 80.000 | 80.000 | 75.800 | 80.000 | 80.000 | 3,842 |
| 2024-04-24 | 80.000 | 84.900 | 75.750 | 80.000 | 80.000 | 3,008 |
| 2024-04-23 | 80.000 | 80.000 | 75.000 | 80.000 | 80.000 | 500 |
| 2024-04-22 | 80.000 | 81.500 | 80.000 | 80.000 | 80.000 | 12 |
| 2024-04-19 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-04-18 | 80.000 | 80.000 | 75.000 | 80.000 | 80.000 | 58 |
| 2024-04-17 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-04-16 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-04-15 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-04-12 | 80.000 | 80.000 | 75.500 | 80.000 | 80.000 | 28 |
| 2024-04-11 | 80.000 | 80.000 | 75.000 | 80.000 | 80.000 | 503 |
| 2024-04-10 | 80.000 | 80.000 | 75.000 | 80.000 | 80.000 | 1,500 |
| 2024-04-09 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-04-08 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-04-05 | 80.000 | 84.000 | 75.000 | 80.000 | 80.000 | 524 |
| 2024-04-04 | 80.000 | 80.000 | 75.000 | 80.000 | 80.000 | 500 |
| 2024-04-03 | 80.000 | 80.000 | 75.000 | 80.000 | 80.000 | 400 |
| 2024-04-02 | 80.000 | 80.000 | 75.000 | 80.000 | 80.000 | 547 |
| 2024-03-28 | 80.000 | 83.000 | 75.100 | 80.000 | 80.000 | 10,000 |
| 2024-03-27 | 81.000 | 81.000 | 79.500 | 80.000 | 80.000 | 112,680 |
| 2024-03-26 | 80.000 | 80.000 | 77.500 | 77.500 | 77.500 | 5,300 |
| 2024-03-25 | 85.000 | 85.000 | 80.000 | 85.000 | 85.000 | 401 |
| 2024-03-22 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-03-21 | 85.000 | 85.000 | 81.510 | 85.000 | 85.000 | 10,000 |
| 2024-03-20 | 85.000 | 85.000 | 81.510 | 85.000 | 85.000 | 1,000 |
| 2024-03-19 | 85.000 | 88.750 | 85.000 | 85.000 | 85.000 | 286 |
| 2024-03-18 | 80.000 | 83.500 | 79.500 | 82.500 | 82.500 | 17,250 |
| 2024-03-15 | 80.000 | 80.000 | 75.500 | 80.000 | 80.000 | 9,650 |
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.