SpaceandPeople Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2024-11-27 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2024-11-26 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2024-11-25 | 82.500 | 82.500 | 80.000 | 82.500 | 82.500 | 4,000 |
| 2024-11-22 | 85.000 | 85.000 | 83.500 | 85.000 | 85.000 | 170 |
| 2024-11-21 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-11-20 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-11-19 | 85.000 | 85.000 | 83.750 | 85.000 | 85.000 | 224 |
| 2024-11-18 | 85.000 | 85.000 | 80.000 | 85.000 | 85.000 | 5,416 |
| 2024-11-15 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-11-14 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-11-13 | 85.000 | 85.000 | 81.000 | 85.000 | 85.000 | 10,472 |
| 2024-11-12 | 85.000 | 85.000 | 80.250 | 85.000 | 85.000 | 17,033 |
| 2024-11-11 | 85.000 | 85.000 | 80.750 | 85.000 | 85.000 | 5,195 |
| 2024-11-08 | 87.500 | 87.500 | 86.623 | 87.500 | 87.500 | 2,615 |
| 2024-11-07 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 2,500 |
| 2024-11-06 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-11-05 | 87.500 | 87.500 | 85.050 | 87.500 | 87.500 | 4,435 |
| 2024-11-04 | 87.500 | 88.000 | 87.500 | 87.500 | 87.500 | 5,000 |
| 2024-11-01 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-10-31 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-10-30 | 85.050 | 87.500 | 85.050 | 87.500 | 87.500 | 250 |
| 2024-10-29 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-10-28 | 87.500 | 87.500 | 87.250 | 87.500 | 87.500 | 5,722 |
| 2024-10-25 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-10-24 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-10-23 | 87.500 | 88.000 | 85.000 | 88.000 | 88.000 | 2,499 |
| 2024-10-22 | 87.500 | 89.500 | 85.000 | 87.500 | 87.500 | 3,001 |
| 2024-10-21 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-10-18 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-10-17 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-10-16 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-10-15 | 87.500 | 88.425 | 87.500 | 87.500 | 87.500 | 2,000 |
| 2024-10-14 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-10-11 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-10-10 | 87.500 | 88.425 | 85.000 | 87.500 | 87.500 | 22,250 |
| 2024-10-09 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-10-08 | 87.500 | 87.500 | 87.000 | 87.500 | 87.500 | 1,000 |
| 2024-10-07 | 88.500 | 88.500 | 87.000 | 88.500 | 88.500 | 4,875 |
| 2024-10-04 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2024-10-03 | 91.000 | 92.500 | 91.000 | 91.000 | 91.000 | 1,077 |
| 2024-10-02 | 91.000 | 91.000 | 87.350 | 91.000 | 91.000 | 21,521 |
| 2024-10-01 | 91.000 | 91.000 | 87.250 | 91.000 | 91.000 | 670 |
| 2024-09-30 | 89.000 | 89.000 | 86.000 | 89.000 | 89.000 | 6,000 |
| 2024-09-27 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2024-09-26 | 89.000 | 90.000 | 89.000 | 89.000 | 89.000 | 8,333 |
| 2024-09-25 | 88.000 | 88.990 | 88.000 | 88.000 | 88.000 | 6,499 |
| 2024-09-24 | 87.500 | 94.000 | 82.500 | 85.000 | 85.000 | 6,523 |
| 2024-09-23 | 101.00 | 103.00 | 85.550 | 87.500 | 87.500 | 43,040 |
| 2024-09-20 | 97.500 | 103.00 | 95.100 | 100.00 | 100.00 | 16,600 |
| 2024-09-19 | 97.500 | 98.900 | 95.250 | 97.500 | 97.500 | 3,000 |
| 2024-09-18 | 97.500 | 99.000 | 97.500 | 97.500 | 97.500 | 10,001 |
| 2024-09-17 | 106.00 | 106.50 | 95.000 | 97.500 | 97.500 | 38,452 |
| 2024-09-16 | 106.00 | 109.33 | 102.08 | 106.00 | 106.00 | 2,533 |
| 2024-09-13 | 106.00 | 109.45 | 106.00 | 106.00 | 106.00 | 2,500 |
| 2024-09-12 | 107.50 | 107.69 | 105.50 | 106.00 | 106.00 | 12,000 |
| 2024-09-11 | 105.50 | 115.00 | 105.50 | 107.50 | 107.50 | 50,331 |
| 2024-09-10 | 104.00 | 107.92 | 104.00 | 104.00 | 104.00 | 4,556 |
| 2024-09-09 | 101.00 | 104.84 | 98.000 | 104.00 | 104.00 | 30,444 |
| 2024-09-06 | 101.00 | 101.00 | 97.000 | 101.00 | 101.00 | 18,600 |
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.