SpaceandPeople Plc historical data

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

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 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.