SpaceandPeople Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 137.50 | 143.00 | 137.50 | 137.50 | 137.50 | 745 |
| 2026-07-29 | 137.50 | 137.50 | 132.00 | 137.50 | 137.50 | 3,000 |
| 2026-07-28 | 140.00 | 140.00 | 136.00 | 137.50 | 137.50 | 4,800 |
| 2026-07-27 | 142.50 | 144.00 | 140.00 | 142.50 | 142.50 | 5,046 |
| 2026-07-24 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2026-07-23 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2026-07-22 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2026-07-21 | 141.00 | 142.50 | 141.00 | 142.50 | 142.50 | 131 |
| 2026-07-20 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 13 |
| 2026-07-17 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-07-16 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-07-15 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-07-14 | 139.00 | 144.00 | 139.00 | 140.00 | 140.00 | 25,400 |
| 2026-07-13 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2026-07-10 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 87 |
| 2026-07-09 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2026-07-08 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 149 |
| 2026-07-07 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2026-07-06 | 137.50 | 138.80 | 131.00 | 137.50 | 137.50 | 3,687 |
| 2026-07-03 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2026-07-02 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 3,271 |
| 2026-07-01 | 141.50 | 141.50 | 137.50 | 139.50 | 139.50 | 2,626 |
| 2026-06-30 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | 3,737 |
| 2026-06-29 | 142.50 | 142.50 | 141.00 | 142.50 | 142.50 | 975 |
| 2026-06-26 | 140.00 | 142.50 | 140.00 | 142.50 | 142.50 | 1,348 |
| 2026-06-25 | 140.00 | 142.50 | 140.00 | 142.50 | 142.50 | 2,500 |
| 2026-06-24 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2026-06-23 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | 325 |
| 2026-06-22 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | 1,292 |
| 2026-06-19 | 146.00 | 146.00 | 140.00 | 142.50 | 142.50 | 16,744 |
| 2026-06-18 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2026-06-17 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 174 |
| 2026-06-16 | 152.50 | 152.50 | 150.25 | 152.50 | 152.50 | 1,554 |
| 2026-06-15 | 152.50 | 153.25 | 150.00 | 152.50 | 152.50 | 19,112 |
| 2026-06-12 | 147.50 | 152.50 | 147.00 | 152.50 | 152.50 | 17,799 |
| 2026-06-11 | 150.00 | 150.00 | 147.50 | 147.50 | 147.50 | 3,500 |
| 2026-06-10 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 8,000 |
| 2026-06-09 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | 63 |
| 2026-06-08 | 158.00 | 158.00 | 152.00 | 155.00 | 155.00 | 6,384 |
| 2026-06-05 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-04 | 160.00 | 163.00 | 160.00 | 160.00 | 160.00 | 17 |
| 2026-06-03 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-02 | 160.25 | 160.25 | 160.00 | 160.00 | 160.00 | 2,000 |
| 2026-06-01 | 165.00 | 165.00 | 160.50 | 165.00 | 165.00 | 1,358 |
| 2026-05-29 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 54 |
| 2026-05-28 | 165.00 | 165.00 | 160.50 | 165.00 | 165.00 | 1,000 |
| 2026-05-27 | 165.00 | 165.00 | 160.50 | 165.00 | 165.00 | 350 |
| 2026-05-26 | 165.00 | 167.00 | 160.10 | 165.00 | 165.00 | 2,524 |
| 2026-05-22 | 165.00 | 168.00 | 165.00 | 165.00 | 165.00 | 3,316 |
| 2026-05-21 | 165.00 | 167.00 | 160.10 | 165.00 | 165.00 | 5,528 |
| 2026-05-20 | 165.00 | 167.50 | 161.00 | 165.00 | 165.00 | 19,324 |
| 2026-05-19 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 6,416 |
| 2026-05-18 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 5,156 |
| 2026-05-15 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 9,358 |
| 2026-05-14 | 170.00 | 171.00 | 165.00 | 170.00 | 170.00 | 1,100 |
| 2026-05-13 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 20,000 |
| 2026-05-12 | 172.50 | 180.00 | 172.50 | 172.50 | 172.50 | 230 |
| 2026-05-11 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2026-05-08 | 172.50 | 172.50 | 166.50 | 172.50 | 172.50 | 3,000 |
| 2026-05-07 | 166.50 | 172.50 | 166.50 | 172.50 | 172.50 | 10,475 |
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.