SpaceandPeople Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 154.00 | 154.00 | 145.00 | 150.00 | 150.00 | 15,774 |
| 2025-08-15 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-08-14 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-08-13 | 155.00 | 159.00 | 150.10 | 155.00 | 155.00 | 772 |
| 2025-08-12 | 155.00 | 159.00 | 155.00 | 155.00 | 155.00 | 9 |
| 2025-08-11 | 155.00 | 155.00 | 150.10 | 155.00 | 155.00 | 1,000 |
| 2025-08-08 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-08-07 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-08-06 | 155.00 | 155.00 | 154.75 | 155.00 | 155.00 | 161 |
| 2025-08-05 | 155.00 | 158.00 | 147.00 | 155.00 | 155.00 | 1,515 |
| 2025-08-04 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | 6,495 |
| 2025-08-01 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-07-31 | 155.00 | 155.00 | 151.25 | 155.00 | 155.00 | 9,911 |
| 2025-07-30 | 155.00 | 156.10 | 150.75 | 155.00 | 155.00 | 9,176 |
| 2025-07-29 | 155.00 | 155.00 | 150.13 | 155.00 | 155.00 | 1,659 |
| 2025-07-28 | 155.00 | 156.50 | 154.00 | 155.00 | 155.00 | 3,133 |
| 2025-07-25 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 7,500 |
| 2025-07-24 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 3,633 |
| 2025-07-23 | 150.00 | 158.90 | 150.00 | 155.00 | 155.00 | 40,183 |
| 2025-07-22 | 137.50 | 155.00 | 135.75 | 150.00 | 150.00 | 56,521 |
| 2025-07-21 | 130.00 | 134.90 | 123.00 | 123.00 | 123.00 | 89 |
| 2025-07-18 | 125.75 | 134.90 | 125.75 | 130.00 | 130.00 | 23,321 |
| 2025-07-17 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 1,000 |
| 2025-07-16 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 16,757 |
| 2025-07-15 | 120.00 | 124.90 | 120.00 | 120.00 | 120.00 | 2,508 |
| 2025-07-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-07-11 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 20 |
| 2025-07-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-07-09 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 520 |
| 2025-07-08 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-07-07 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-07-04 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-07-03 | 120.00 | 120.60 | 120.00 | 120.00 | 120.00 | 1,453 |
| 2025-07-02 | 120.00 | 120.60 | 120.00 | 120.00 | 120.00 | 621 |
| 2025-07-01 | 120.00 | 121.75 | 115.50 | 120.00 | 120.00 | 1,848 |
| 2025-06-30 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-06-27 | 122.00 | 122.00 | 112.00 | 120.00 | 120.00 | 4,868 |
| 2025-06-26 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2025-06-25 | 122.50 | 124.50 | 115.75 | 122.50 | 122.50 | 240 |
| 2025-06-24 | 122.50 | 129.00 | 122.50 | 122.50 | 122.50 | 5,477 |
| 2025-06-23 | 122.50 | 130.00 | 115.00 | 130.00 | 130.00 | 19,446 |
| 2025-06-20 | 122.50 | 122.50 | 117.00 | 122.50 | 122.50 | 215 |
| 2025-06-19 | 122.50 | 122.50 | 117.00 | 122.50 | 122.50 | 7 |
| 2025-06-18 | 122.50 | 122.50 | 115.00 | 122.50 | 122.50 | 455 |
| 2025-06-17 | 122.50 | 122.50 | 115.00 | 122.50 | 122.50 | 100 |
| 2025-06-16 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2025-06-13 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2025-06-12 | 122.50 | 122.50 | 115.00 | 122.50 | 122.50 | 5 |
| 2025-06-11 | 122.50 | 122.50 | 112.00 | 122.50 | 122.50 | 6,300 |
| 2025-06-10 | 122.50 | 122.50 | 115.00 | 122.50 | 122.50 | 45 |
| 2025-06-09 | 122.50 | 122.50 | 116.00 | 122.50 | 122.50 | 1,994 |
| 2025-06-06 | 122.50 | 125.50 | 122.50 | 122.50 | 122.50 | 2 |
| 2025-06-05 | 122.50 | 122.50 | 116.16 | 122.50 | 122.50 | 14,355 |
| 2025-06-04 | 119.00 | 130.00 | 119.00 | 122.50 | 122.50 | 16,791 |
| 2025-06-03 | 115.00 | 120.00 | 115.00 | 115.00 | 115.00 | 9,731 |
| 2025-06-02 | 112.50 | 114.00 | 112.50 | 112.50 | 112.50 | 1,749 |
| 2025-05-30 | 112.50 | 114.00 | 112.50 | 112.50 | 112.50 | 6,961 |
| 2025-05-29 | 112.50 | 113.77 | 112.50 | 112.50 | 112.50 | 7,500 |
| 2025-05-28 | 116.10 | 116.10 | 111.00 | 112.50 | 112.50 | 14,701 |
| 2025-05-27 | 117.50 | 119.50 | 116.10 | 117.50 | 117.50 | 1,076 |
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.