SpaceandPeople Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	117.50	117.50	117.50	117.50	117.50	0
2025-05-22	119.50	119.50	117.50	117.50	117.50	20
2025-05-21	117.50	120.00	116.10	117.50	117.50	1,742
2025-05-20	117.50	120.00	117.50	117.50	117.50	40
2025-05-19	117.50	120.00	117.50	117.50	117.50	16,696
2025-05-16	117.50	119.25	117.50	117.50	117.50	125
2025-05-15	117.50	117.50	115.50	117.50	117.50	202
2025-05-14	117.50	117.50	116.00	117.50	117.50	6,600
2025-05-13	117.50	119.50	117.50	117.50	117.50	201
2025-05-12	117.50	120.00	117.50	117.50	117.50	6,022
2025-05-09	117.50	120.00	115.25	120.00	120.00	8,278
2025-05-08	117.50	117.50	115.25	117.50	117.50	2,529
2025-05-07	121.50	124.00	115.25	117.50	117.50	2,370
2025-05-06	121.50	121.50	121.50	121.50	121.50	0
2025-05-02	121.50	124.00	118.00	121.50	121.50	2,027
2025-05-01	121.50	121.50	121.50	121.50	121.50	0
2025-04-30	121.50	124.00	118.00	121.50	121.50	1,208
2025-04-29	121.50	121.50	121.50	121.50	121.50	0
2025-04-28	133.00	133.00	118.00	121.50	121.50	51,929
2025-04-25	109.70	140.00	109.70	133.00	133.00	56,692
2025-04-24	100.00	110.00	100.00	107.50	107.50	19,178
2025-04-23	97.500	99.500	97.500	97.500	97.500	1,504
2025-04-22	97.500	100.00	95.100	97.500	97.500	1,049
2025-04-17	97.500	100.00	97.500	97.500	97.500	598
2025-04-16	97.500	100.00	97.500	97.500	97.500	2,000
2025-04-15	101.00	101.88	90.000	97.500	97.500	55,509
2025-04-14	101.00	104.00	95.000	101.00	101.00	7,520
2025-04-11	97.500	97.500	95.000	97.500	97.500	750
2025-04-10	97.500	97.500	95.000	97.500	97.500	1,500
2025-04-09	97.500	97.500	97.500	97.500	97.500	0
2025-04-08	97.500	97.500	95.000	97.500	97.500	5,472
2025-04-07	97.500	97.500	95.000	97.500	97.500	800
2025-04-04	100.00	101.00	95.000	97.500	97.500	28,403
2025-04-03	100.00	100.00	96.325	100.00	100.00	11,000
2025-04-02	101.00	101.00	99.800	101.00	101.00	800
2025-04-01	101.00	101.00	99.800	101.00	101.00	688
2025-03-31	101.00	104.20	101.00	101.00	101.00	56
2025-03-28	101.00	101.00	101.00	101.00	101.00	0
2025-03-27	101.00	104.20	101.00	101.00	101.00	11
2025-03-26	101.00	104.20	101.00	101.00	101.00	20
2025-03-25	101.00	104.20	101.00	101.00	101.00	13
2025-03-24	101.00	104.20	99.800	101.00	101.00	6,744
2025-03-21	97.500	101.00	96.250	101.00	101.00	7,907
2025-03-20	97.500	97.500	97.500	97.500	97.500	0
2025-03-19	97.500	99.200	96.300	97.500	97.500	8,007
2025-03-18	97.500	99.200	97.500	97.500	97.500	3,024
2025-03-17	97.500	97.500	97.500	97.500	97.500	0
2025-03-14	97.500	99.500	96.250	97.500	97.500	1,608
2025-03-13	97.500	97.500	97.500	97.500	97.500	0
2025-03-12	97.500	97.500	97.500	97.500	97.500	0
2025-03-11	97.500	97.500	97.500	97.500	97.500	0
2025-03-10	97.500	99.750	96.250	97.500	97.500	513
2025-03-07	97.500	99.750	96.250	97.500	97.500	512
2025-03-06	97.500	97.500	96.250	97.500	97.500	11
2025-03-05	97.500	99.750	97.500	97.500	97.500	10
2025-03-04	99.750	99.750	97.500	97.500	97.500	16
2025-03-03	97.500	99.750	97.500	97.500	97.500	1,036
2025-02-28	97.500	99.750	97.500	97.500	97.500	23
2025-02-27	97.500	100.00	95.600	97.500	97.500	7,250
2025-02-26	97.500	99.750	95.550	97.500	97.500	1,221

← NewerPage 7 of 22 · 1,267 trading daysOlder →

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.