SpaceandPeople Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 219.00 | 226.50 | 213.50 | 219.00 | 219.00 | 7,025 |
| 2025-11-10 | 219.00 | 219.00 | 217.00 | 219.00 | 219.00 | 3,364 |
| 2025-11-07 | 219.00 | 226.90 | 217.00 | 219.00 | 219.00 | 1,764 |
| 2025-11-06 | 219.00 | 226.00 | 215.00 | 219.00 | 219.00 | 6,089 |
| 2025-11-05 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2025-11-04 | 219.00 | 227.00 | 215.00 | 219.00 | 219.00 | 2,435 |
| 2025-11-03 | 219.00 | 223.30 | 215.00 | 219.00 | 219.00 | 3,620 |
| 2025-10-31 | 224.00 | 227.82 | 219.00 | 219.00 | 219.00 | 6,281 |
| 2025-10-30 | 230.00 | 230.00 | 220.00 | 224.00 | 224.00 | 13,072 |
| 2025-10-29 | 243.00 | 243.60 | 230.00 | 238.00 | 238.00 | 5,274 |
| 2025-10-28 | 243.00 | 244.00 | 230.00 | 243.00 | 243.00 | 3,159 |
| 2025-10-27 | 245.00 | 247.50 | 240.00 | 243.00 | 243.00 | 7,698 |
| 2025-10-24 | 245.00 | 247.90 | 243.50 | 245.00 | 245.00 | 3,919 |
← NewerPage 5 of 5 · 253 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.