SpaceandPeople Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	13.000	13.490	12.600	13.000	130.00	209,922
2022-04-13	13.000	13.300	13.000	13.000	130.00	5,000
2022-04-12	13.000	13.400	13.000	13.000	130.00	61,435
2022-04-11	12.750	13.000	12.750	12.750	127.50	389,106
2022-04-08	12.750	12.845	12.500	12.750	127.50	339,031
2022-04-07	12.750	12.800	12.560	12.750	127.50	43,410
2022-04-06	12.340	12.990	12.340	12.750	127.50	100,734
2022-04-05	12.375	12.375	12.000	12.250	122.50	49,868
2022-04-04	12.500	12.500	12.210	12.500	125.00	9,875
2022-04-01	12.250	12.700	12.150	12.500	125.00	196,113
2022-03-31	12.500	12.700	12.100	12.250	122.50	61,947
2022-03-30	12.550	12.550	12.500	12.500	125.00	56,984
2022-03-29	12.600	12.900	12.600	12.750	127.50	28,262
2022-03-28	12.440	12.866	12.440	12.500	125.00	105,664
2022-03-25	12.250	12.250	12.100	12.250	122.50	20,000
2022-03-24	12.575	12.575	12.100	12.500	125.00	22,176
2022-03-23	13.250	13.250	12.575	13.250	132.50	36,843
2022-03-22	13.250	13.350	12.575	13.250	132.50	41,017
2022-03-21	13.250	13.395	13.250	13.250	132.50	13,678
2022-03-18	13.000	13.250	12.675	13.250	132.50	97,114
2022-03-17	13.000	13.450	12.650	13.000	130.00	206,134
2022-03-16	13.000	13.000	13.000	13.000	130.00	35,731
2022-03-15	13.250	13.250	12.800	13.250	132.50	12,444
2022-03-14	13.250	13.250	12.100	13.250	132.50	112,130
2022-03-11	13.500	13.500	13.425	13.500	135.00	20,940
2022-03-10	13.500	13.500	13.000	13.500	135.00	9,145
2022-03-09	13.500	13.550	13.000	13.500	135.00	17,500
2022-03-08	13.500	13.600	13.500	13.500	135.00	30,000
2022-03-07	13.500	13.500	13.000	13.500	135.00	38,994
2022-03-04	14.000	14.000	13.100	13.750	137.50	54,366
2022-03-03	14.000	14.000	13.500	14.000	140.00	5,771
2022-03-02	13.500	14.900	12.500	14.000	140.00	171,815
2022-03-01	13.500	13.888	13.300	13.500	135.00	213,632
2022-02-28	13.500	13.950	13.270	13.500	135.00	127,223
2022-02-25	13.500	13.900	13.271	13.500	135.00	3,465
2022-02-24	13.250	13.988	13.025	13.500	135.00	175,744
2022-02-23	14.000	14.300	13.655	14.000	140.00	31,373
2022-02-22	14.400	14.400	13.025	14.000	140.00	485,441
2022-02-21	13.500	14.900	13.000	14.500	145.00	298,035
2022-02-18	13.000	14.000	12.650	13.500	135.00	373,439
2022-02-17	12.750	13.400	12.650	13.000	130.00	45,529
2022-02-16	12.500	12.990	12.200	12.750	127.50	89,197
2022-02-15	13.333	13.333	12.150	12.500	125.00	122,338
2022-02-14	13.750	14.000	13.000	13.500	135.00	66,499
2022-02-11	14.000	14.330	13.500	13.750	137.50	190,606
2022-02-10	13.500	14.400	13.100	14.000	140.00	144,150
2022-02-09	14.127	14.127	12.750	13.500	135.00	471,984
2022-02-08	13.250	15.490	12.450	14.250	142.50	1,685,542
2022-02-07	9.750	14.300	9.500	13.800	138.00	1,997,958
2022-02-04	9.750	10.000	8.125	9.250	92.500	1,407,791
2022-02-03	14.000	14.000	9.500	10.000	100.00	4,652,882
2022-02-02	15.000	15.277	14.220	14.500	145.00	89,455
2022-02-01	15.000	15.850	14.755	15.000	150.00	30,000
2022-01-31	15.000	15.000	14.721	15.000	150.00	8,014
2022-01-28	15.000	15.000	14.500	15.000	150.00	18,445
2022-01-27	15.100	15.100	15.100	15.100	151.00	1,549
2022-01-26	14.500	15.900	14.275	15.500	155.00	37,792
2022-01-25	14.500	14.830	14.173	14.500	145.00	30,338
2022-01-24	14.980	14.980	14.000	14.500	145.00	72,034
2022-01-21	15.000	15.425	14.625	15.000	150.00	18,629

← NewerPage 20 of 22 · 1,268 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.