SpaceandPeople Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	83.500	83.500	71.000	80.000	80.000	19,027
2023-09-22	95.000	98.900	91.500	95.000	95.000	58
2023-09-21	92.500	99.000	86.000	95.000	95.000	4,129
2023-09-20	92.500	99.000	88.000	88.500	88.500	1,037
2023-09-19	80.000	104.50	80.000	92.500	92.500	43,154
2023-09-18	79.500	79.500	77.250	79.500	79.500	20
2023-09-15	79.500	81.950	79.500	79.500	79.500	3,601
2023-09-14	79.500	81.950	79.500	79.500	79.500	12
2023-09-13	79.500	81.000	79.500	79.500	79.500	1,400
2023-09-12	79.500	81.950	77.250	79.500	79.500	8,013
2023-09-11	79.500	81.500	78.500	79.500	79.500	6,240
2023-09-08	78.500	81.950	78.200	79.500	79.500	1,159
2023-09-07	77.500	80.310	76.125	78.500	78.500	1,905
2023-09-06	77.500	79.950	77.500	77.500	77.500	19
2023-09-05	75.000	79.900	70.500	75.000	75.000	3,191
2023-09-04	75.000	79.900	75.000	75.000	75.000	2,006
2023-09-01	75.000	75.000	70.500	75.000	75.000	2,253
2023-08-31	75.000	75.000	75.000	75.000	75.000	0
2023-08-30	75.000	75.000	75.000	75.000	75.000	0
2023-08-29	75.000	79.900	72.500	75.000	75.000	29
2023-08-25	75.000	75.000	75.000	75.000	75.000	0
2023-08-24	75.000	75.000	75.000	75.000	75.000	0
2023-08-23	75.000	80.000	72.000	75.000	75.000	1,511
2023-08-22	75.000	79.900	72.000	75.000	75.000	11
2023-08-21	75.000	79.900	71.600	75.000	75.000	112
2023-08-18	72.500	79.900	71.600	75.000	75.000	5,054
2023-08-17	72.500	72.500	72.500	72.500	72.500	0
2023-08-16	70.500	72.500	70.450	72.500	72.500	51,031
2023-08-15	70.500	70.500	70.500	70.500	70.500	0
2023-08-14	70.500	70.500	70.450	70.500	70.500	1,500
2023-08-11	70.500	70.500	70.500	70.500	70.500	0
2023-08-10	70.500	70.500	70.500	70.500	70.500	13
2023-08-09	70.500	70.500	68.250	70.500	70.500	83
2023-08-08	70.500	70.500	70.500	70.500	70.500	0
2023-08-07	70.500	70.500	68.250	70.500	70.500	194
2023-08-04	70.500	70.500	70.500	70.500	70.500	0
2023-08-03	70.500	70.600	70.500	70.500	70.500	15,000
2023-08-02	68.500	70.250	68.500	68.500	68.500	90
2023-08-01	68.500	70.250	68.500	68.500	68.500	1,007
2023-07-31	70.100	70.100	68.500	68.500	68.500	1,750
2023-07-28	71.500	71.500	70.000	71.500	71.500	870
2023-07-27	71.500	72.250	71.500	71.500	71.500	69
2023-07-26	71.500	71.500	71.500	71.500	71.500	0
2023-07-25	71.500	71.500	70.150	71.500	71.500	107
2023-07-24	71.500	71.500	70.150	71.500	71.500	500
2023-07-21	71.500	71.500	70.100	71.500	71.500	8,600
2023-07-20	71.500	71.500	71.500	71.500	71.500	0
2023-07-19	71.500	71.900	71.500	71.500	71.500	2,500
2023-07-18	71.500	71.500	71.500	71.500	71.500	0
2023-07-17	71.500	71.500	70.150	71.500	71.500	6
2023-07-14	71.500	71.500	70.000	71.500	71.500	3,950
2023-07-13	71.500	71.500	70.150	71.500	71.500	513
2023-07-12	71.500	71.500	70.150	71.500	71.500	3
2023-07-11	71.500	72.250	67.500	71.500	71.500	2,669
2023-07-10	71.500	72.200	71.500	71.500	71.500	5,000
2023-07-07	71.500	71.500	71.500	71.500	71.500	0
2023-07-06	71.500	71.500	71.500	71.500	71.500	0
2023-07-05	71.500	71.500	71.500	71.500	71.500	0
2023-07-04	71.500	72.250	70.030	71.500	71.500	10,006
2023-07-03	71.500	71.500	70.000	71.500	71.500	5,001

← NewerPage 14 of 21 · 1,260 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.