SpaceandPeople Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 202.00 | 209.90 | 202.00 | 205.00 | 205.00 | 11,964 |
| 2026-02-05 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2026-02-04 | 198.00 | 204.00 | 198.00 | 198.00 | 198.00 | 2,395 |
| 2026-02-03 | 198.00 | 201.20 | 198.00 | 198.00 | 198.00 | 2,050 |
| 2026-02-02 | 198.00 | 204.00 | 194.00 | 198.00 | 198.00 | 2,334 |
| 2026-01-30 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | 3,010 |
| 2026-01-29 | 205.00 | 208.50 | 200.00 | 203.00 | 203.00 | 1,038 |
| 2026-01-28 | 205.00 | 205.00 | 200.50 | 205.00 | 205.00 | 4,989 |
| 2026-01-27 | 205.00 | 205.00 | 192.18 | 205.00 | 205.00 | 27,036 |
| 2026-01-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-01-23 | 210.00 | 213.70 | 204.50 | 210.00 | 210.00 | 3,704 |
| 2026-01-22 | 210.00 | 213.50 | 210.00 | 210.00 | 210.00 | 9,300 |
| 2026-01-21 | 210.00 | 213.80 | 200.00 | 210.00 | 210.00 | 38 |
| 2026-01-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-01-19 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 2,555 |
| 2026-01-16 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 527 |
| 2026-01-15 | 210.00 | 210.00 | 203.00 | 210.00 | 210.00 | 6,600 |
| 2026-01-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-01-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-01-12 | 210.00 | 215.00 | 210.00 | 210.00 | 210.00 | 2,091 |
| 2026-01-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-01-08 | 210.00 | 210.00 | 203.50 | 210.00 | 210.00 | 3,000 |
| 2026-01-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-01-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-01-05 | 210.00 | 216.00 | 203.00 | 210.00 | 210.00 | 4,177 |
| 2026-01-02 | 205.00 | 210.00 | 200.25 | 210.00 | 210.00 | 17,087 |
| 2025-12-31 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 17,250 |
| 2025-12-30 | 205.00 | 207.50 | 205.00 | 205.00 | 205.00 | 5,000 |
| 2025-12-29 | 205.00 | 210.00 | 201.00 | 205.00 | 205.00 | 12,325 |
| 2025-12-24 | 207.00 | 207.90 | 200.14 | 205.00 | 205.00 | 3,250 |
| 2025-12-23 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | 3,493 |
| 2025-12-22 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 3,500 |
| 2025-12-19 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 30 |
| 2025-12-18 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 4 |
| 2025-12-17 | 220.00 | 222.40 | 210.00 | 220.00 | 220.00 | 1,150 |
| 2025-12-16 | 220.00 | 223.00 | 220.00 | 220.00 | 220.00 | 281 |
| 2025-12-15 | 220.00 | 223.80 | 210.10 | 220.00 | 220.00 | 5,014 |
| 2025-12-12 | 220.00 | 224.00 | 220.00 | 220.00 | 220.00 | 5,500 |
| 2025-12-11 | 220.00 | 225.00 | 220.00 | 220.00 | 220.00 | 4,490 |
| 2025-12-10 | 226.00 | 230.68 | 218.00 | 220.00 | 220.00 | 14,249 |
| 2025-12-09 | 220.00 | 228.90 | 220.00 | 225.00 | 225.00 | 12,500 |
| 2025-12-08 | 218.00 | 218.00 | 211.50 | 218.00 | 218.00 | 250 |
| 2025-12-05 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2025-12-04 | 218.00 | 218.00 | 213.25 | 218.00 | 218.00 | 34,106 |
| 2025-12-03 | 220.06 | 220.06 | 212.50 | 218.00 | 218.00 | 27,958 |
| 2025-12-02 | 225.00 | 225.00 | 220.10 | 225.00 | 225.00 | 223 |
| 2025-12-01 | 220.00 | 240.00 | 220.00 | 225.00 | 225.00 | 18,272 |
| 2025-11-28 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | 11 |
| 2025-11-27 | 215.00 | 220.00 | 206.50 | 212.00 | 212.00 | 4,975 |
| 2025-11-26 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-11-25 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 2,175 |
| 2025-11-24 | 215.00 | 215.00 | 210.10 | 215.00 | 215.00 | 1,000 |
| 2025-11-21 | 215.00 | 215.00 | 214.00 | 215.00 | 215.00 | 3,000 |
| 2025-11-20 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 238 |
| 2025-11-19 | 215.00 | 218.00 | 214.80 | 215.00 | 215.00 | 451 |
| 2025-11-18 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-11-17 | 215.00 | 218.00 | 210.10 | 215.00 | 215.00 | 6,870 |
| 2025-11-14 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 3,090 |
| 2025-11-13 | 215.00 | 216.50 | 210.00 | 215.00 | 215.00 | 17,611 |
| 2025-11-12 | 218.00 | 218.00 | 210.18 | 215.00 | 215.00 | 12,615 |
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.