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 |
| 2025-10-23 | 248.90 | 248.90 | 243.50 | 245.00 | 245.00 | 6,917 |
| 2025-10-22 | 253.00 | 258.50 | 249.64 | 253.00 | 253.00 | 387 |
| 2025-10-21 | 253.00 | 258.50 | 249.64 | 253.00 | 253.00 | 1,335 |
| 2025-10-20 | 246.50 | 260.00 | 246.50 | 253.00 | 253.00 | 4,623 |
| 2025-10-17 | 243.00 | 250.00 | 241.00 | 245.00 | 245.00 | 5,559 |
| 2025-10-16 | 222.00 | 244.00 | 216.00 | 243.00 | 243.00 | 22,887 |
| 2025-10-15 | 222.00 | 224.50 | 214.00 | 222.00 | 222.00 | 3,272 |
| 2025-10-14 | 235.00 | 237.00 | 210.00 | 222.00 | 222.00 | 11,272 |
| 2025-10-13 | 259.00 | 259.00 | 245.00 | 245.00 | 245.00 | 4,279 |
| 2025-10-10 | 265.00 | 269.50 | 255.00 | 260.00 | 260.00 | 12,259 |
| 2025-10-09 | 240.00 | 270.00 | 240.00 | 265.00 | 265.00 | 12,697 |
| 2025-10-08 | 233.50 | 240.00 | 233.50 | 235.00 | 235.00 | 7,208 |
| 2025-10-07 | 212.00 | 231.00 | 212.00 | 231.00 | 231.00 | 16,545 |
| 2025-10-06 | 206.00 | 211.88 | 202.40 | 206.00 | 206.00 | 427 |
| 2025-10-03 | 207.00 | 212.00 | 204.40 | 206.00 | 206.00 | 11,341 |
| 2025-10-02 | 203.50 | 215.00 | 203.50 | 207.00 | 207.00 | 26,136 |
| 2025-10-01 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | 6,950 |
| 2025-09-30 | 182.50 | 190.00 | 182.50 | 187.50 | 187.50 | 5,862 |
| 2025-09-29 | 182.50 | 183.60 | 180.00 | 180.00 | 180.00 | 6,871 |
| 2025-09-26 | 180.00 | 183.00 | 175.05 | 180.00 | 180.00 | 801 |
| 2025-09-25 | 180.00 | 183.00 | 180.00 | 180.00 | 180.00 | 2,974 |
| 2025-09-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-09-23 | 180.00 | 183.00 | 176.60 | 180.00 | 180.00 | 99 |
| 2025-09-22 | 180.00 | 183.00 | 176.60 | 180.00 | 180.00 | 22 |
| 2025-09-19 | 182.50 | 188.00 | 175.00 | 180.00 | 180.00 | 7,055 |
| 2025-09-18 | 182.50 | 188.00 | 179.50 | 182.50 | 182.50 | 7,006 |
| 2025-09-17 | 182.50 | 182.50 | 180.25 | 182.50 | 182.50 | 800 |
| 2025-09-16 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2025-09-15 | 178.75 | 190.00 | 178.75 | 182.50 | 182.50 | 26,014 |
| 2025-09-12 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 3,160 |
| 2025-09-11 | 160.00 | 170.00 | 160.00 | 165.00 | 165.00 | 19,512 |
| 2025-09-10 | 150.00 | 160.00 | 150.00 | 157.50 | 157.50 | 15,189 |
| 2025-09-09 | 145.00 | 154.00 | 142.00 | 145.00 | 145.00 | 9,408 |
| 2025-09-08 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 80 |
| 2025-09-05 | 144.95 | 149.00 | 144.95 | 145.00 | 145.00 | 8,050 |
| 2025-09-04 | 142.50 | 144.00 | 140.00 | 142.50 | 142.50 | 5,271 |
| 2025-09-03 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2025-09-02 | 145.00 | 145.00 | 140.15 | 145.00 | 145.00 | 6,723 |
| 2025-09-01 | 147.50 | 155.00 | 140.00 | 147.50 | 147.50 | 9,407 |
| 2025-08-29 | 150.00 | 154.90 | 147.50 | 147.50 | 147.50 | 29 |
| 2025-08-28 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | 44 |
| 2025-08-27 | 150.00 | 150.00 | 142.00 | 150.00 | 150.00 | 12 |
| 2025-08-26 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 9 |
| 2025-08-22 | 150.00 | 154.00 | 145.00 | 150.00 | 150.00 | 5,115 |
| 2025-08-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,000 |
| 2025-08-20 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | 1,300 |
| 2025-08-19 | 150.00 | 150.00 | 146.25 | 150.00 | 150.00 | 2,408 |
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.