SpaceandPeople Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	72.000	72.000	71.200	72.000	72.000	10,000
2023-01-05	74.000	74.000	71.200	73.000	73.000	20,004
2023-01-04	74.500	74.500	72.250	74.500	74.500	12,956
2023-01-03	75.500	77.000	70.250	74.500	74.500	28,254
2022-12-30	75.500	75.500	73.000	75.500	75.500	1,600
2022-12-29	76.500	77.640	76.500	76.500	76.500	64
2022-12-28	78.200	78.200	75.000	76.500	76.500	34,121
2022-12-23	82.500	82.500	80.000	82.500	82.500	5,000
2022-12-22	82.500	83.800	80.500	82.500	82.500	872
2022-12-21	80.500	82.500	80.000	82.500	82.500	15,500
2022-12-20	79.000	80.500	79.000	80.500	80.500	13,000
2022-12-19	80.500	80.900	78.000	78.000	78.000	17,500
2022-12-16	80.500	80.500	80.500	80.500	80.500	0
2022-12-15	81.500	82.550	80.500	80.500	80.500	1,453
2022-12-14	81.500	81.500	81.500	81.500	81.500	0
2022-12-13	87.500	89.500	80.500	81.500	81.500	14,302
2022-12-12	90.500	90.500	85.000	87.500	87.500	6,513
2022-12-09	92.500	92.500	90.000	92.500	92.500	500
2022-12-08	92.500	92.500	90.000	92.500	92.500	2,005
2022-12-07	92.500	92.500	92.500	92.500	92.500	6
2022-12-06	92.500	92.500	92.500	92.500	92.500	0
2022-12-05	92.500	92.500	90.000	92.500	92.500	5,000
2022-12-02	92.500	92.500	90.100	92.500	92.500	5,000
2022-12-01	92.500	94.500	92.500	92.500	92.500	5
2022-11-30	92.500	92.500	92.500	92.500	92.500	0
2022-11-29	92.500	92.500	92.500	92.500	92.500	0
2022-11-28	92.500	92.500	90.500	92.500	92.500	19
2022-11-25	93.000	94.500	91.200	92.500	92.500	4,522
2022-11-24	93.000	94.600	93.000	93.000	93.000	10
2022-11-23	93.000	93.000	91.000	93.000	93.000	25
2022-11-22	93.000	94.600	93.000	93.000	93.000	2
2022-11-21	93.000	94.000	93.000	93.000	93.000	3,000
2022-11-18	90.500	93.000	89.000	90.500	90.500	4,622
2022-11-17	90.500	90.500	88.500	90.500	90.500	15
2022-11-16	90.500	90.500	90.500	90.500	90.500	0
2022-11-15	90.500	90.500	88.250	90.500	90.500	1,100
2022-11-14	90.500	90.500	88.250	90.500	90.500	300
2022-11-11	91.500	92.700	88.250	90.500	90.500	3,286
2022-11-10	90.000	93.000	90.000	91.500	91.500	4,494
2022-11-09	87.500	87.500	87.500	87.500	87.500	0
2022-11-08	87.500	89.500	85.550	87.500	87.500	2,010
2022-11-07	87.500	87.500	87.500	87.500	87.500	0
2022-11-04	87.500	87.500	85.250	87.500	87.500	1,086
2022-11-03	87.500	87.500	87.500	87.500	87.500	0
2022-11-02	87.500	87.500	85.250	87.500	87.500	588
2022-11-01	87.500	89.000	85.000	87.500	87.500	1,125
2022-10-31	87.500	87.500	87.500	87.500	87.500	0
2022-10-28	87.500	87.500	85.500	87.500	87.500	55
2022-10-27	87.500	89.500	87.500	87.500	87.500	16
2022-10-26	87.500	89.500	87.500	87.500	87.500	16
2022-10-25	87.500	89.000	85.250	87.500	87.500	6,121
2022-10-24	87.500	89.000	87.500	87.500	87.500	1,121
2022-10-21	87.500	89.000	85.250	87.500	87.500	3,492
2022-10-20	87.500	87.500	85.250	87.500	87.500	2,144
2022-10-19	87.500	87.500	85.250	87.500	87.500	2,277
2022-10-18	87.500	89.500	85.250	87.500	87.500	32
2022-10-17	87.500	87.500	85.250	87.500	87.500	508
2022-10-14	87.500	89.700	87.500	87.500	87.500	10
2022-10-13	87.500	89.000	87.500	87.500	87.500	4,500
2022-10-12	87.500	87.500	87.500	87.500	87.500	1,500

← NewerPage 17 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.