SpaceandPeople Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	60.000	61.800	60.000	60.000	60.000	6
2023-12-15	60.000	60.000	58.000	60.000	60.000	5,400
2023-12-14	60.000	61.900	58.200	60.000	60.000	13
2023-12-13	60.000	60.000	60.000	60.000	60.000	0
2023-12-12	60.000	61.900	60.000	60.000	60.000	32
2023-12-11	60.000	60.000	60.000	60.000	60.000	0
2023-12-08	61.500	61.500	61.500	61.500	61.500	0
2023-12-07	61.500	61.500	58.000	61.500	61.500	2,500
2023-12-06	61.500	61.500	58.350	61.500	61.500	6
2023-12-05	61.500	61.500	58.500	61.500	61.500	300
2023-12-04	61.500	63.000	58.350	61.500	61.500	899
2023-12-01	61.500	61.500	58.350	61.500	61.500	18
2023-11-30	61.500	61.500	58.000	61.500	61.500	915
2023-11-29	60.000	61.500	56.000	61.500	61.500	914
2023-11-28	61.500	61.500	58.000	61.500	61.500	9,000
2023-11-27	61.500	61.500	61.500	61.500	61.500	0
2023-11-24	61.500	61.500	61.500	61.500	61.500	0
2023-11-23	61.500	63.500	58.000	61.500	61.500	15
2023-11-22	61.500	61.500	61.500	61.500	61.500	0
2023-11-21	61.500	63.500	58.350	61.500	61.500	47
2023-11-20	61.500	61.500	61.500	61.500	61.500	0
2023-11-17	61.500	61.500	58.350	61.500	61.500	3
2023-11-16	61.500	63.500	58.350	61.500	61.500	603
2023-11-15	61.500	61.500	58.350	61.500	61.500	34
2023-11-14	61.500	61.500	61.500	61.500	61.500	0
2023-11-13	61.500	61.500	58.000	61.500	61.500	4,000
2023-11-10	61.500	61.500	58.000	61.500	61.500	2,500
2023-11-09	61.500	61.500	61.500	61.500	61.500	0
2023-11-08	61.500	61.500	61.500	61.500	61.500	0
2023-11-07	61.500	61.500	61.500	61.500	61.500	0
2023-11-06	61.500	61.500	58.350	61.500	61.500	1,466
2023-11-03	61.500	61.500	61.500	61.500	61.500	0
2023-11-02	61.500	61.500	58.350	61.500	61.500	5,000
2023-11-01	61.500	64.650	61.500	61.500	61.500	100
2023-10-31	61.500	61.500	61.500	61.500	61.500	0
2023-10-30	61.500	64.000	61.500	61.500	61.500	7,812
2023-10-27	61.500	61.500	61.500	61.500	61.500	0
2023-10-26	61.500	62.690	61.500	61.500	61.500	1,000
2023-10-25	61.500	61.500	58.000	61.500	61.500	14
2023-10-24	61.500	61.500	58.000	61.500	61.500	6
2023-10-23	61.500	61.500	58.000	61.500	61.500	2,500
2023-10-20	64.000	64.000	58.600	64.000	64.000	1
2023-10-19	62.500	65.200	55.000	62.500	62.500	3,622
2023-10-18	62.500	62.500	62.500	62.500	62.500	0
2023-10-17	62.500	62.500	62.500	62.500	62.500	0
2023-10-16	62.500	62.500	62.500	62.500	62.500	0
2023-10-13	62.500	62.500	60.000	62.500	62.500	2,952
2023-10-12	65.000	65.000	65.000	65.000	65.000	1,000
2023-10-11	67.500	67.500	67.500	67.500	67.500	0
2023-10-10	67.500	67.500	65.000	67.500	67.500	12
2023-10-09	67.500	67.500	63.000	67.500	67.500	3,509
2023-10-06	68.350	68.350	65.000	67.500	67.500	12,470
2023-10-05	71.500	71.500	68.000	71.500	71.500	5,438
2023-10-04	75.000	75.000	71.000	75.000	75.000	1,000
2023-10-03	75.000	75.000	75.000	75.000	75.000	6,800
2023-10-02	82.500	87.500	72.500	77.500	77.500	5,200
2023-09-29	82.500	87.500	75.750	82.500	82.500	2
2023-09-28	82.500	82.500	77.500	82.500	82.500	418
2023-09-27	80.000	80.000	75.500	80.000	80.000	12
2023-09-26	80.000	80.000	80.000	80.000	80.000	0

← NewerPage 13 of 22 · 1,267 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.