SpaceandPeople Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 8,094 |
| 2026-05-05 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 111 |
| 2026-05-01 | 165.00 | 165.00 | 163.33 | 165.00 | 165.00 | 2,610 |
| 2026-04-30 | 165.00 | 169.00 | 162.20 | 165.00 | 165.00 | 7,953 |
| 2026-04-29 | 185.50 | 185.50 | 160.00 | 165.00 | 165.00 | 36,694 |
| 2026-04-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-04-27 | 190.00 | 199.00 | 190.00 | 190.00 | 190.00 | 3,000 |
| 2026-04-24 | 190.00 | 197.00 | 190.00 | 190.00 | 190.00 | 11,334 |
| 2026-04-23 | 190.00 | 192.40 | 190.00 | 190.00 | 190.00 | 335 |
| 2026-04-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-04-21 | 190.00 | 193.00 | 182.00 | 190.00 | 190.00 | 1,182 |
| 2026-04-20 | 190.00 | 193.00 | 190.00 | 190.00 | 190.00 | 255 |
| 2026-04-17 | 190.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1,610 |
| 2026-04-16 | 190.00 | 190.00 | 182.00 | 190.00 | 190.00 | 3,849 |
| 2026-04-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-04-14 | 190.00 | 190.00 | 180.20 | 190.00 | 190.00 | 552 |
| 2026-04-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-04-10 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 100 |
| 2026-04-09 | 190.00 | 190.00 | 180.20 | 190.00 | 190.00 | 5,000 |
| 2026-04-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-04-07 | 190.00 | 193.00 | 190.00 | 190.00 | 190.00 | 15 |
| 2026-04-02 | 190.00 | 190.00 | 180.20 | 190.00 | 190.00 | 1,500 |
| 2026-04-01 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-03-31 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-03-30 | 190.10 | 190.10 | 180.00 | 190.00 | 190.00 | 3,112 |
| 2026-03-27 | 200.10 | 200.10 | 190.00 | 195.00 | 195.00 | 4,415 |
| 2026-03-26 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 10,239 |
| 2026-03-25 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 2,506 |
| 2026-03-24 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-03-23 | 205.00 | 205.00 | 197.50 | 205.00 | 205.00 | 4,499 |
| 2026-03-20 | 205.00 | 205.00 | 200.20 | 205.00 | 205.00 | 100 |
| 2026-03-19 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 152 |
| 2026-03-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-03-17 | 210.00 | 218.50 | 200.50 | 210.00 | 210.00 | 10,001 |
| 2026-03-16 | 210.00 | 218.50 | 201.00 | 210.00 | 210.00 | 2,058 |
| 2026-03-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-03-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5,000 |
| 2026-03-11 | 205.00 | 209.90 | 205.00 | 205.00 | 205.00 | 5,000 |
| 2026-03-10 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-03-09 | 205.00 | 205.00 | 196.00 | 205.00 | 205.00 | 8,050 |
| 2026-03-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-03-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-03-04 | 210.00 | 210.00 | 209.80 | 210.00 | 210.00 | 1,425 |
| 2026-03-03 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 1,000 |
| 2026-03-02 | 210.00 | 210.00 | 200.20 | 210.00 | 210.00 | 2,899 |
| 2026-02-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-02-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-02-25 | 210.00 | 217.00 | 200.50 | 210.00 | 210.00 | 19 |
| 2026-02-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-02-23 | 210.00 | 213.00 | 202.00 | 210.00 | 210.00 | 6,741 |
| 2026-02-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-02-19 | 215.00 | 215.00 | 202.10 | 215.00 | 215.00 | 581 |
| 2026-02-18 | 215.00 | 215.00 | 202.10 | 215.00 | 215.00 | 103 |
| 2026-02-17 | 215.00 | 215.00 | 202.00 | 215.00 | 215.00 | 3,258 |
| 2026-02-16 | 230.00 | 239.00 | 210.00 | 215.00 | 215.00 | 32,341 |
| 2026-02-13 | 220.00 | 230.00 | 215.00 | 220.00 | 220.00 | 1,949 |
| 2026-02-12 | 220.00 | 230.00 | 220.00 | 220.00 | 220.00 | 780 |
| 2026-02-11 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-02-10 | 210.00 | 230.00 | 200.00 | 220.00 | 220.00 | 6,904 |
| 2026-02-09 | 209.00 | 210.00 | 209.00 | 210.00 | 210.00 | 8,300 |
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.