SpaceandPeople Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 991 |
| 2022-07-15 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-07-14 | 105.00 | 105.00 | 100.00 | 105.00 | 105.00 | 6,700 |
| 2022-07-13 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 1,765 |
| 2022-07-12 | 110.00 | 110.80 | 100.00 | 107.50 | 107.50 | 5,997 |
| 2022-07-11 | 107.50 | 120.00 | 105.00 | 110.00 | 110.00 | 28,644 |
| 2022-07-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-07-07 | 100.00 | 103.00 | 95.000 | 100.00 | 100.00 | 2,001 |
| 2022-07-06 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 4,327 |
| 2022-07-05 | 108.20 | 108.20 | 105.00 | 107.50 | 107.50 | 6,612 |
| 2022-07-04 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-07-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-06-30 | 110.00 | 110.00 | 106.00 | 110.00 | 110.00 | 3,900 |
| 2022-06-29 | 115.00 | 118.00 | 112.50 | 112.50 | 112.50 | 991 |
| 2022-06-28 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 198 |
| 2022-06-27 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 998 |
| 2022-06-24 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 900 |
| 2022-06-23 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 500 |
| 2022-06-22 | 118.50 | 121.00 | 115.00 | 117.50 | 117.50 | 3,706 |
| 2022-06-21 | 121.66 | 121.66 | 116.00 | 121.00 | 121.00 | 12,900 |
| 2022-06-20 | 122.50 | 125.00 | 120.00 | 125.00 | 125.00 | 4,668 |
| 2022-06-17 | 124.88 | 124.88 | 120.00 | 122.50 | 122.50 | 22,596 |
| 2022-06-16 | 127.50 | 127.50 | 125.25 | 127.50 | 127.50 | 4,990 |
| 2022-06-15 | 135.00 | 135.00 | 125.25 | 127.50 | 127.50 | 14,072 |
| 2022-06-14 | 135.00 | 138.38 | 130.25 | 135.00 | 135.00 | 3,356 |
| 2022-06-13 | 137.50 | 140.00 | 132.00 | 135.00 | 135.00 | 4,028 |
| 2022-06-08 | 14.000 | 14.750 | 14.000 | 14.000 | 140.00 | 50,137 |
| 2022-06-07 | 14.000 | 14.200 | 13.625 | 14.000 | 140.00 | 64,275 |
| 2022-06-06 | 14.000 | 14.100 | 13.500 | 14.000 | 140.00 | 12,248 |
| 2022-06-01 | 14.000 | 14.400 | 13.725 | 14.000 | 140.00 | 24,647 |
| 2022-05-31 | 14.000 | 14.300 | 13.700 | 14.000 | 140.00 | 85,990 |
| 2022-05-30 | 14.000 | 14.000 | 13.936 | 14.000 | 140.00 | 2,066 |
| 2022-05-27 | 13.500 | 14.000 | 13.500 | 14.000 | 140.00 | 76,284 |
| 2022-05-26 | 13.070 | 13.500 | 13.070 | 13.500 | 135.00 | 55,249 |
| 2022-05-25 | 13.000 | 13.150 | 12.501 | 13.000 | 130.00 | 17,093 |
| 2022-05-24 | 13.000 | 13.000 | 12.700 | 13.000 | 130.00 | 21,151 |
| 2022-05-23 | 13.000 | 13.000 | 13.000 | 13.000 | 130.00 | 0 |
| 2022-05-20 | 13.000 | 13.400 | 13.000 | 13.000 | 130.00 | 1,250 |
| 2022-05-19 | 13.150 | 13.150 | 13.000 | 13.000 | 130.00 | 30,000 |
| 2022-05-18 | 13.500 | 13.875 | 13.500 | 13.500 | 135.00 | 166,750 |
| 2022-05-17 | 13.500 | 13.700 | 13.000 | 13.500 | 135.00 | 8,500 |
| 2022-05-16 | 13.250 | 13.500 | 13.000 | 13.500 | 135.00 | 23,550 |
| 2022-05-13 | 13.250 | 13.440 | 13.250 | 13.250 | 132.50 | 17,262 |
| 2022-05-12 | 13.250 | 13.250 | 13.000 | 13.250 | 132.50 | 39,000 |
| 2022-05-11 | 14.000 | 14.400 | 13.520 | 14.000 | 140.00 | 92 |
| 2022-05-10 | 14.500 | 14.500 | 13.500 | 14.000 | 140.00 | 50,823 |
| 2022-05-09 | 15.000 | 15.400 | 14.500 | 14.750 | 147.50 | 16,253 |
| 2022-05-06 | 15.000 | 15.000 | 14.555 | 15.000 | 150.00 | 38,944 |
| 2022-05-05 | 15.000 | 15.500 | 14.820 | 15.000 | 150.00 | 9,269 |
| 2022-05-04 | 15.000 | 15.480 | 15.000 | 15.000 | 150.00 | 682 |
| 2022-05-03 | 15.000 | 15.500 | 15.000 | 15.000 | 150.00 | 27,426 |
| 2022-04-29 | 14.222 | 15.900 | 14.222 | 15.000 | 150.00 | 575,279 |
| 2022-04-28 | 13.750 | 14.000 | 13.000 | 14.000 | 140.00 | 31,294 |
| 2022-04-27 | 13.750 | 14.000 | 13.500 | 13.750 | 137.50 | 125,390 |
| 2022-04-26 | 14.250 | 14.500 | 13.625 | 13.750 | 137.50 | 315,788 |
| 2022-04-25 | 14.500 | 15.500 | 13.725 | 14.250 | 142.50 | 952,438 |
| 2022-04-22 | 14.450 | 15.000 | 14.450 | 14.500 | 145.00 | 48,648 |
| 2022-04-21 | 13.485 | 14.500 | 13.485 | 14.000 | 140.00 | 173,878 |
| 2022-04-20 | 12.750 | 13.485 | 12.000 | 12.750 | 127.50 | 1,600 |
| 2022-04-19 | 13.000 | 13.495 | 13.000 | 13.250 | 132.50 | 73,963 |
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.