SpaceandPeople Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	77.880	77.880	76.100	77.000	77.000	6,478
2023-03-30	80.500	80.500	78.000	80.500	80.500	6,700
2023-03-29	80.500	80.500	78.000	80.500	80.500	500
2023-03-28	80.500	80.500	78.000	80.500	80.500	1,283
2023-03-27	80.500	80.500	78.110	80.500	80.500	933
2023-03-24	80.500	80.500	80.500	80.500	80.500	0
2023-03-23	80.500	80.500	78.000	80.500	80.500	30,534
2023-03-22	79.820	82.550	79.820	81.500	81.500	14,251
2023-03-21	69.700	79.900	69.700	78.500	78.500	81,215
2023-03-20	66.500	66.500	66.500	66.500	66.500	0
2023-03-17	70.000	70.000	68.000	68.000	68.000	2,500
2023-03-16	71.050	71.050	69.575	70.500	70.500	7,000
2023-03-15	71.500	71.500	71.500	71.500	71.500	0
2023-03-14	71.500	71.500	71.500	71.500	71.500	0
2023-03-13	71.500	71.500	71.000	71.500	71.500	7,557
2023-03-10	73.000	74.520	71.000	72.000	72.000	5,006
2023-03-09	74.500	74.500	73.000	74.500	74.500	3,933
2023-03-08	74.500	74.500	74.050	74.500	74.500	99
2023-03-07	74.500	74.500	74.500	74.500	74.500	0
2023-03-06	74.500	74.500	74.000	74.500	74.500	1
2023-03-03	75.000	75.000	75.000	75.000	75.000	0
2023-03-02	76.000	76.000	75.000	75.000	75.000	6,500
2023-03-01	77.000	77.000	77.000	77.000	77.000	0
2023-02-28	77.000	77.000	77.000	77.000	77.000	0
2023-02-27	78.800	78.800	77.000	77.000	77.000	1,645
2023-02-24	80.000	80.000	78.820	80.000	80.000	27
2023-02-23	80.000	80.000	78.000	80.000	80.000	2,510
2023-02-22	80.000	81.500	78.000	80.500	80.500	2,468
2023-02-21	80.000	80.000	80.000	80.000	80.000	0
2023-02-20	80.000	80.000	78.820	80.000	80.000	64
2023-02-17	80.000	81.700	80.000	80.000	80.000	25
2023-02-16	76.500	82.000	75.600	80.000	80.000	12,198
2023-02-15	73.500	77.640	72.450	76.500	76.500	11,285
2023-02-14	75.150	75.150	73.500	73.500	73.500	5,000
2023-02-13	76.500	76.500	76.500	76.500	76.500	0
2023-02-10	75.150	77.000	75.150	76.500	76.500	20,019
2023-02-09	74.500	76.400	68.000	74.500	74.500	1,384
2023-02-08	74.500	74.500	72.250	74.500	74.500	1,886
2023-02-07	74.500	74.500	72.250	74.500	74.500	474
2023-02-06	74.000	76.750	72.500	74.500	74.500	6,554
2023-02-03	72.500	75.520	68.000	68.000	68.000	2,058
2023-02-02	72.500	72.500	72.500	72.500	72.500	0
2023-02-01	72.500	73.800	70.500	72.500	72.500	768
2023-01-31	72.500	74.000	70.500	72.500	72.500	770
2023-01-30	72.500	74.000	72.500	72.500	72.500	59
2023-01-27	69.500	73.200	69.500	72.000	72.000	10,421
2023-01-26	69.500	69.500	69.100	69.500	69.500	1,020
2023-01-25	69.500	69.650	69.000	69.500	69.500	4,437
2023-01-24	69.500	69.650	69.500	69.500	69.500	1,020
2023-01-23	67.500	70.211	67.000	69.500	69.500	9,473
2023-01-20	67.500	70.000	65.000	65.000	65.000	504
2023-01-19	67.500	68.330	65.000	67.500	67.500	19
2023-01-18	67.500	69.400	65.000	67.500	67.500	17
2023-01-17	67.750	67.750	62.500	67.500	67.500	33,318
2023-01-16	70.500	70.500	66.000	70.500	70.500	16,847
2023-01-13	70.500	71.500	70.500	70.500	70.500	2,000
2023-01-12	70.500	71.330	70.500	70.500	70.500	3
2023-01-11	70.500	70.500	66.500	70.500	70.500	680
2023-01-10	70.500	70.500	70.500	70.500	70.500	0
2023-01-09	72.000	72.640	68.000	71.500	71.500	18,218

← NewerPage 16 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.