SpaceandPeople Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	72.500	72.500	72.500	72.500	72.500	0
2023-06-29	72.500	72.500	72.500	72.500	72.500	0
2023-06-28	72.500	72.500	72.500	72.500	72.500	0
2023-06-27	72.500	72.500	72.500	72.500	72.500	0
2023-06-26	72.500	72.500	70.750	72.500	72.500	625
2023-06-23	72.500	72.500	72.500	72.500	72.500	0
2023-06-22	72.500	72.500	72.500	72.500	72.500	0
2023-06-21	72.500	72.500	70.750	72.500	72.500	6
2023-06-20	72.500	72.500	72.500	72.500	72.500	0
2023-06-19	72.500	72.500	70.750	72.500	72.500	16
2023-06-16	72.500	72.500	70.750	72.500	72.500	3,333
2023-06-15	72.500	74.500	72.500	72.500	72.500	64
2023-06-14	72.500	73.750	72.500	72.500	72.500	476
2023-06-13	71.500	72.500	70.750	72.500	72.500	2
2023-06-12	71.500	71.500	70.450	71.500	71.500	6,860
2023-06-09	71.500	71.500	70.450	71.500	71.500	10,172
2023-06-08	72.500	72.500	72.500	72.500	72.500	4,155
2023-06-07	75.000	75.000	72.500	72.500	72.500	1,000
2023-06-06	80.000	80.000	80.000	80.000	80.000	0
2023-06-05	80.000	84.000	80.000	80.000	80.000	1
2023-06-02	80.000	80.000	75.000	80.000	80.000	250
2023-06-01	82.500	82.500	77.684	82.500	82.500	8,702
2023-05-31	85.100	85.100	80.000	85.000	85.000	11,900
2023-05-30	100.00	101.00	86.000	90.000	90.000	23,857
2023-05-26	94.700	108.00	94.700	100.00	100.00	14,919
2023-05-25	92.500	94.000	90.500	92.500	92.500	2,877
2023-05-24	92.500	92.500	92.500	92.500	92.500	0
2023-05-23	92.500	94.750	90.250	92.500	92.500	12,511
2023-05-22	92.500	94.700	90.250	92.500	92.500	1,379
2023-05-19	92.500	94.700	91.000	92.500	92.500	262
2023-05-18	92.500	92.500	90.250	92.500	92.500	2
2023-05-17	92.500	94.700	92.500	92.500	92.500	2
2023-05-16	92.500	94.700	90.250	92.500	92.500	404
2023-05-15	92.500	92.500	92.500	92.500	92.500	0
2023-05-12	94.000	94.700	92.500	92.500	92.500	721
2023-05-11	96.500	97.500	93.000	94.000	94.000	5,896
2023-05-10	96.500	96.500	93.350	96.500	96.500	709
2023-05-09	96.500	96.500	96.500	96.500	96.500	0
2023-05-05	96.500	96.500	96.500	96.500	96.500	0
2023-05-04	96.500	97.500	96.500	96.500	96.500	512
2023-05-03	96.500	96.500	96.500	96.500	96.500	0
2023-05-02	97.500	99.580	93.000	96.500	96.500	10,258
2023-04-28	99.000	99.700	95.000	97.500	97.500	7,824
2023-04-27	99.000	102.96	99.000	99.000	99.000	37,675
2023-04-26	82.000	94.700	80.200	92.500	92.500	33,206
2023-04-25	82.000	82.000	82.000	82.000	82.000	0
2023-04-24	82.000	82.000	82.000	82.000	82.000	0
2023-04-21	82.000	82.000	82.000	82.000	82.000	0
2023-04-20	82.000	83.000	80.200	82.000	82.000	10
2023-04-19	82.000	82.000	82.000	82.000	82.000	0
2023-04-18	82.000	82.000	80.200	82.000	82.000	587
2023-04-17	80.500	83.760	80.200	82.000	82.000	5,056
2023-04-14	80.500	80.500	78.250	80.500	80.500	200
2023-04-13	80.500	82.700	78.250	80.500	80.500	751
2023-04-12	80.500	80.500	80.500	80.500	80.500	0
2023-04-11	80.500	81.900	78.250	80.500	80.500	1,845
2023-04-06	80.500	80.500	80.500	80.500	80.500	0
2023-04-05	80.500	80.500	80.500	80.500	80.500	0
2023-04-04	80.500	80.500	80.500	80.500	80.500	0
2023-04-03	78.000	82.700	78.000	80.500	80.500	9,670

← NewerPage 15 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.