SpaceandPeople Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	87.500	87.500	87.500	87.500	87.500	1,515
2022-10-10	87.500	90.000	86.250	87.500	87.500	13,345
2022-10-07	90.000	90.000	86.000	87.500	87.500	4,500
2022-10-06	95.000	95.000	95.000	95.000	95.000	0
2022-10-05	95.000	95.000	90.000	95.000	95.000	500
2022-10-04	95.000	95.000	90.500	95.000	95.000	4
2022-10-03	95.000	95.000	90.000	95.000	95.000	500
2022-09-30	95.000	95.000	87.000	95.000	95.000	5,750
2022-09-29	95.000	97.400	90.000	95.000	95.000	9,503
2022-09-28	100.00	101.70	90.000	95.000	95.000	52,415
2022-09-27	100.00	101.80	100.00	100.00	100.00	6
2022-09-26	98.900	102.40	98.900	100.00	100.00	4,773
2022-09-23	97.500	98.880	97.500	97.500	97.500	5,000
2022-09-22	97.500	99.000	93.000	96.000	96.000	3,029
2022-09-21	97.500	97.500	97.500	97.500	97.500	0
2022-09-20	97.500	98.500	97.500	97.500	97.500	2,082
2022-09-16	97.500	98.500	95.250	97.500	97.500	27
2022-09-15	92.500	99.000	92.000	97.500	97.500	8,495
2022-09-14	95.000	95.000	90.000	92.500	92.500	22,899
2022-09-13	97.500	97.500	97.500	97.500	97.500	0
2022-09-12	97.500	97.500	97.500	97.500	97.500	0
2022-09-09	97.500	97.500	95.000	97.500	97.500	2,000
2022-09-08	97.500	99.500	95.000	97.500	97.500	5,247
2022-09-07	97.500	99.700	95.000	97.500	97.500	2,500
2022-09-06	97.500	97.500	95.010	97.500	97.500	1,000
2022-09-05	97.500	97.500	97.500	97.500	97.500	0
2022-09-02	97.500	97.500	97.500	97.500	97.500	0
2022-09-01	97.500	97.500	95.000	97.500	97.500	2
2022-08-31	97.500	97.500	95.000	97.500	97.500	6,507
2022-08-30	100.25	100.25	97.500	97.500	97.500	700
2022-08-26	102.50	103.75	100.00	102.50	102.50	5,108
2022-08-25	102.50	102.50	95.000	102.50	102.50	5,368
2022-08-24	102.50	102.50	100.00	102.50	102.50	1,732
2022-08-23	102.50	102.50	95.000	102.50	102.50	3,728
2022-08-22	105.00	105.00	95.000	105.00	105.00	23,151
2022-08-19	107.50	107.50	107.50	107.50	107.50	0
2022-08-18	110.00	110.00	105.10	107.50	107.50	10,739
2022-08-17	115.00	115.00	110.00	115.00	115.00	1,239
2022-08-16	112.50	115.00	109.69	115.00	115.00	2,991
2022-08-15	112.50	114.75	110.76	112.50	112.50	5,092
2022-08-12	112.50	112.50	110.00	112.50	112.50	4,664
2022-08-11	110.75	115.00	110.75	112.50	112.50	9,009
2022-08-10	107.90	110.00	107.90	110.00	110.00	2,913
2022-08-09	105.00	105.00	105.00	105.00	105.00	0
2022-08-08	105.00	107.90	101.00	105.00	105.00	201
2022-08-05	105.00	108.00	105.00	105.00	105.00	1,182
2022-08-04	105.00	108.00	105.00	105.00	105.00	179
2022-08-03	98.400	108.00	98.400	105.00	105.00	5,168
2022-08-02	97.500	97.500	97.500	97.500	97.500	0
2022-08-01	97.500	97.500	97.500	97.500	97.500	0
2022-07-29	97.500	97.500	95.000	97.500	97.500	6,352
2022-07-28	97.500	97.500	97.500	97.500	97.500	0
2022-07-27	97.500	97.500	95.000	97.500	97.500	300
2022-07-26	97.500	97.500	95.000	97.500	97.500	500
2022-07-25	97.500	97.500	92.500	97.500	97.500	2,660
2022-07-22	99.000	99.000	91.000	97.500	97.500	11,940
2022-07-21	102.50	102.50	96.000	102.50	102.50	1,623
2022-07-20	102.50	102.50	102.50	102.50	102.50	0
2022-07-19	102.50	102.50	102.50	102.50	102.50	0
2022-07-18	102.50	102.50	100.00	102.50	102.50	991

← NewerPage 18 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.