SpaceandPeople Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 80.000 | 83.250 | 76.250 | 80.000 | 80.000 | 4,300 |
| 2024-03-13 | 80.000 | 85.000 | 76.550 | 80.000 | 80.000 | 1,003 |
| 2024-03-12 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-03-11 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-03-08 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-03-07 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 2,000 |
| 2024-03-06 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-03-05 | 83.500 | 83.500 | 76.000 | 80.000 | 80.000 | 15,775 |
| 2024-03-04 | 85.000 | 87.000 | 85.000 | 85.000 | 85.000 | 2,000 |
| 2024-03-01 | 80.000 | 85.000 | 80.000 | 85.000 | 85.000 | 14,367 |
| 2024-02-29 | 77.500 | 80.000 | 76.000 | 77.500 | 77.500 | 4,517 |
| 2024-02-28 | 77.500 | 80.000 | 77.500 | 77.500 | 77.500 | 6,101 |
| 2024-02-27 | 72.500 | 79.250 | 72.125 | 77.500 | 77.500 | 27,474 |
| 2024-02-26 | 75.000 | 75.000 | 70.000 | 72.500 | 72.500 | 12,242 |
| 2024-02-23 | 77.500 | 77.500 | 75.250 | 77.500 | 77.500 | 2,665 |
| 2024-02-22 | 77.500 | 79.000 | 75.000 | 79.000 | 79.000 | 17,327 |
| 2024-02-21 | 77.500 | 78.750 | 71.500 | 77.500 | 77.500 | 5,060 |
| 2024-02-20 | 82.750 | 82.750 | 75.250 | 77.500 | 77.500 | 18,473 |
| 2024-02-19 | 61.000 | 95.000 | 61.000 | 85.000 | 85.000 | 245,417 |
| 2024-02-16 | 58.500 | 58.500 | 57.150 | 58.500 | 58.500 | 65 |
| 2024-02-15 | 58.500 | 58.500 | 57.000 | 58.500 | 58.500 | 1,650 |
| 2024-02-14 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-02-13 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-02-12 | 58.500 | 58.500 | 57.150 | 58.500 | 58.500 | 1,500 |
| 2024-02-09 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-02-08 | 58.500 | 58.620 | 58.500 | 58.500 | 58.500 | 504 |
| 2024-02-07 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-02-06 | 58.500 | 58.650 | 58.500 | 58.500 | 58.500 | 2,015 |
| 2024-02-05 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-02-02 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-02-01 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-01-31 | 58.500 | 58.500 | 57.150 | 58.500 | 58.500 | 84 |
| 2024-01-30 | 58.500 | 59.850 | 58.500 | 58.500 | 58.500 | 3,018 |
| 2024-01-29 | 58.500 | 58.680 | 58.500 | 58.500 | 58.500 | 5,000 |
| 2024-01-26 | 58.500 | 59.850 | 58.500 | 58.500 | 58.500 | 5,003 |
| 2024-01-25 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-01-24 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-01-23 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 502 |
| 2024-01-22 | 58.500 | 59.850 | 58.500 | 58.500 | 58.500 | 1 |
| 2024-01-19 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-01-18 | 58.500 | 58.500 | 57.150 | 58.500 | 58.500 | 533 |
| 2024-01-17 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-01-16 | 58.500 | 59.850 | 58.500 | 58.500 | 58.500 | 5 |
| 2024-01-15 | 58.500 | 59.850 | 58.500 | 58.500 | 58.500 | 802 |
| 2024-01-12 | 58.500 | 58.500 | 57.150 | 58.500 | 58.500 | 1 |
| 2024-01-11 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-01-10 | 58.500 | 58.500 | 57.000 | 58.500 | 58.500 | 5,000 |
| 2024-01-09 | 58.500 | 58.500 | 57.000 | 58.500 | 58.500 | 607 |
| 2024-01-08 | 58.500 | 59.400 | 58.500 | 58.500 | 58.500 | 84 |
| 2024-01-05 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-01-04 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-01-03 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-01-02 | 58.500 | 58.500 | 57.000 | 58.500 | 58.500 | 588 |
| 2023-12-29 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2023-12-28 | 58.500 | 58.500 | 57.000 | 58.500 | 58.500 | 3,590 |
| 2023-12-27 | 58.500 | 58.500 | 58.100 | 58.500 | 58.500 | 7,646 |
| 2023-12-22 | 60.000 | 60.000 | 58.250 | 60.000 | 60.000 | 900 |
| 2023-12-21 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2023-12-20 | 60.000 | 61.500 | 60.000 | 60.000 | 60.000 | 5 |
| 2023-12-19 | 60.000 | 61.800 | 60.000 | 60.000 | 60.000 | 3 |
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.