SpaceandPeople Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 14.000 | 15.825 | 14.000 | 15.100 | 151.00 | 236,144 |
| 2022-01-19 | 14.000 | 15.000 | 13.700 | 14.000 | 140.00 | 86,373 |
| 2022-01-18 | 14.500 | 14.725 | 13.000 | 14.000 | 140.00 | 114,038 |
| 2022-01-17 | 12.750 | 15.048 | 12.465 | 14.600 | 146.00 | 219,414 |
| 2022-01-14 | 13.000 | 13.500 | 12.340 | 12.750 | 127.50 | 74,043 |
| 2022-01-13 | 12.500 | 13.000 | 12.140 | 13.000 | 130.00 | 42,624 |
| 2022-01-12 | 11.750 | 12.500 | 11.500 | 12.500 | 125.00 | 74,486 |
| 2022-01-11 | 10.765 | 12.000 | 10.765 | 11.750 | 117.50 | 94,759 |
| 2022-01-10 | 10.750 | 10.925 | 10.500 | 10.750 | 107.50 | 110,392 |
| 2022-01-07 | 10.750 | 10.925 | 10.750 | 10.750 | 107.50 | 94,314 |
| 2022-01-06 | 10.750 | 10.750 | 10.500 | 10.750 | 107.50 | 12,500 |
| 2022-01-05 | 10.750 | 10.925 | 10.750 | 10.750 | 107.50 | 60,045 |
| 2022-01-04 | 10.750 | 11.000 | 10.000 | 10.750 | 107.50 | 237,835 |
| 2021-12-31 | 10.750 | 11.000 | 10.750 | 10.750 | 107.50 | 22,500 |
| 2021-12-30 | 10.500 | 10.980 | 10.500 | 10.500 | 105.00 | 15,742 |
| 2021-12-29 | 10.500 | 10.980 | 10.500 | 10.500 | 105.00 | 4,900 |
| 2021-12-24 | 10.500 | 10.500 | 10.000 | 10.500 | 105.00 | 9,900 |
| 2021-12-23 | 10.500 | 10.500 | 10.000 | 10.500 | 105.00 | 11,250 |
| 2021-12-22 | 11.000 | 11.000 | 11.000 | 11.000 | 110.00 | 0 |
| 2021-12-21 | 11.000 | 12.000 | 10.000 | 11.000 | 110.00 | 51,135 |
| 2021-12-20 | 11.000 | 11.000 | 10.660 | 11.000 | 110.00 | 10,000 |
| 2021-12-17 | 11.500 | 12.000 | 10.000 | 11.000 | 110.00 | 7,351 |
| 2021-12-16 | 11.500 | 11.500 | 11.500 | 11.500 | 115.00 | 0 |
| 2021-12-15 | 11.500 | 11.780 | 11.000 | 11.500 | 115.00 | 2,348 |
| 2021-12-14 | 11.500 | 11.500 | 11.500 | 11.500 | 115.00 | 0 |
| 2021-12-13 | 11.500 | 11.500 | 11.500 | 11.500 | 115.00 | 0 |
| 2021-12-10 | 11.500 | 11.500 | 11.500 | 11.500 | 115.00 | 0 |
| 2021-12-09 | 11.500 | 11.500 | 11.500 | 11.500 | 115.00 | 0 |
| 2021-12-08 | 11.500 | 11.500 | 11.000 | 11.500 | 115.00 | 883,064 |
| 2021-12-07 | 11.500 | 11.500 | 11.500 | 11.500 | 115.00 | 0 |
| 2021-12-06 | 11.500 | 11.800 | 11.500 | 11.500 | 115.00 | 4,400 |
| 2021-12-03 | 11.500 | 11.500 | 11.500 | 11.500 | 115.00 | 3,900 |
| 2021-12-02 | 11.500 | 11.500 | 11.500 | 11.500 | 115.00 | 0 |
| 2021-12-01 | 11.500 | 11.500 | 11.500 | 11.500 | 115.00 | 0 |
| 2021-11-30 | 11.500 | 11.500 | 11.500 | 11.500 | 115.00 | 0 |
| 2021-11-29 | 11.500 | 11.500 | 11.010 | 11.500 | 115.00 | 66,547 |
| 2021-11-26 | 12.000 | 12.000 | 12.000 | 12.000 | 120.00 | 15,000 |
| 2021-11-25 | 12.000 | 13.000 | 12.000 | 12.500 | 125.00 | 43,872 |
| 2021-11-24 | 12.000 | 12.300 | 12.000 | 12.000 | 120.00 | 20,000 |
| 2021-11-23 | 12.000 | 12.000 | 11.100 | 12.000 | 120.00 | 3,060 |
| 2021-11-22 | 12.000 | 12.000 | 11.100 | 12.000 | 120.00 | 7,446 |
| 2021-11-19 | 12.000 | 12.400 | 11.250 | 12.000 | 120.00 | 40,120 |
| 2021-11-18 | 12.000 | 12.000 | 12.000 | 12.000 | 120.00 | 0 |
| 2021-11-17 | 12.000 | 12.000 | 12.000 | 12.000 | 120.00 | 0 |
| 2021-11-16 | 12.000 | 12.800 | 12.000 | 12.000 | 120.00 | 13,000 |
| 2021-11-15 | 12.000 | 13.000 | 11.092 | 12.300 | 123.00 | 97,232 |
| 2021-11-12 | 10.700 | 13.500 | 10.700 | 12.000 | 120.00 | 484,188 |
| 2021-11-11 | 9.500 | 11.060 | 9.500 | 10.500 | 105.00 | 190,149 |
| 2021-11-10 | 9.500 | 9.500 | 9.500 | 9.500 | 95.000 | 0 |
| 2021-11-09 | 9.500 | 9.750 | 9.411 | 9.500 | 95.000 | 2,501 |
| 2021-11-08 | 9.500 | 9.750 | 9.500 | 9.500 | 95.000 | 75,000 |
| 2021-11-05 | 9.400 | 10.000 | 9.400 | 9.500 | 95.000 | 65,030 |
| 2021-11-04 | 9.250 | 9.250 | 8.710 | 9.250 | 92.500 | 41,312 |
| 2021-11-03 | 9.500 | 9.875 | 9.250 | 9.500 | 95.000 | 165,000 |
| 2021-11-02 | 9.500 | 9.500 | 9.500 | 9.500 | 95.000 | 0 |
| 2021-11-01 | 9.500 | 9.500 | 9.265 | 9.500 | 95.000 | 10,794 |
| 2021-10-29 | 9.500 | 9.500 | 9.500 | 9.500 | 95.000 | 0 |
| 2021-10-28 | 9.500 | 9.600 | 9.500 | 9.500 | 95.000 | 14,693 |
| 2021-10-27 | 9.500 | 9.630 | 9.250 | 9.500 | 95.000 | 11,450 |
| 2021-10-26 | 9.500 | 9.500 | 9.500 | 9.500 | 95.000 | 0 |
← NewerPage 21 of 21 · 1,260 trading days
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.