SpaceandPeople plc (AIM:SAL)
London · Delayed Price · Currency is GBP · Price in GBX 227.00
+8.00 (3.65%)
Nov 4, 2025, 2:49 PM GMT+1
SpaceandPeople Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 227.00 | 227.00 | 215.00 | 215.00 | 215.00 | -1.83% | 1,045 |
| Nov 3, 2025 | 219.00 | 223.30 | 215.00 | 219.00 | 219.00 | - | 6,120 |
| Oct 31, 2025 | 224.00 | 227.82 | 219.00 | 219.00 | 219.00 | -2.23% | 6,281 |
| Oct 30, 2025 | 238.00 | 238.00 | 220.00 | 224.00 | 224.00 | -5.88% | 13,072 |
| Oct 29, 2025 | 243.00 | 243.60 | 230.00 | 238.00 | 238.00 | -2.06% | 6,274 |
| Oct 28, 2025 | 243.00 | 244.00 | 240.00 | 243.00 | 243.00 | - | 3,159 |
| Oct 27, 2025 | 245.00 | 247.50 | 240.00 | 243.00 | 243.00 | -0.82% | 7,748 |
| Oct 24, 2025 | 245.00 | 247.90 | 243.50 | 245.00 | 245.00 | - | 3,919 |
| Oct 23, 2025 | 253.00 | 253.00 | 243.50 | 245.00 | 245.00 | -3.16% | 7,250 |
| Oct 22, 2025 | 253.00 | 258.50 | 249.64 | 253.00 | 253.00 | - | 387 |
| Oct 21, 2025 | 253.00 | 258.50 | 249.64 | 253.00 | 253.00 | - | 1,335 |
| Oct 20, 2025 | 245.00 | 260.00 | 245.00 | 253.00 | 253.00 | 3.27% | 4,623 |
| Oct 17, 2025 | 243.00 | 250.00 | 241.00 | 245.00 | 245.00 | 0.82% | 5,559 |
| Oct 16, 2025 | 222.00 | 244.00 | 216.00 | 243.00 | 243.00 | 9.46% | 12,887 |
| Oct 15, 2025 | 222.00 | 224.50 | 222.00 | 222.00 | 222.00 | - | 3,272 |
| Oct 14, 2025 | 235.00 | 237.00 | 210.00 | 222.00 | 222.00 | -9.39% | 11,272 |
| Oct 13, 2025 | 260.00 | 260.00 | 245.00 | 245.00 | 245.00 | -5.77% | 4,379 |
| Oct 10, 2025 | 265.00 | 269.50 | 255.00 | 260.00 | 260.00 | -1.89% | 12,259 |
| Oct 9, 2025 | 235.00 | 270.00 | 235.00 | 265.00 | 265.00 | 12.77% | 12,697 |
| Oct 8, 2025 | 231.00 | 240.00 | 231.00 | 235.00 | 235.00 | 1.73% | 7,209 |
| Oct 7, 2025 | 206.00 | 231.00 | 206.00 | 231.00 | 231.00 | 12.14% | 16,545 |
| Oct 6, 2025 | 206.00 | 211.88 | 202.40 | 206.00 | 206.00 | - | 440 |
| Oct 3, 2025 | 207.00 | 212.00 | 204.40 | 206.00 | 206.00 | -0.48% | 11,382 |
| Oct 2, 2025 | 198.00 | 215.00 | 198.00 | 207.00 | 207.00 | 6.15% | 26,136 |
| Oct 1, 2025 | 187.50 | 200.00 | 187.50 | 195.00 | 195.00 | 4.00% | 7,450 |
| Sep 30, 2025 | 180.00 | 190.00 | 180.00 | 187.50 | 187.50 | 4.17% | 5,890 |
| Sep 29, 2025 | 182.50 | 183.60 | 180.00 | 180.00 | 180.00 | - | 12,040 |
| Sep 26, 2025 | 180.00 | 183.00 | 175.05 | 180.00 | 180.00 | - | 856 |
| Sep 25, 2025 | 180.00 | 183.00 | 180.00 | 180.00 | 180.00 | - | 4,954 |
| Sep 24, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 448 |
| Sep 23, 2025 | 180.00 | 183.00 | 176.60 | 180.00 | 180.00 | - | 115 |
| Sep 22, 2025 | 180.00 | 183.00 | 176.60 | 180.00 | 180.00 | - | 28 |
| Sep 19, 2025 | 182.50 | 188.00 | 175.00 | 180.00 | 180.00 | -1.37% | 7,904 |
| Sep 18, 2025 | 182.50 | 188.00 | 179.50 | 182.50 | 182.50 | - | 7,006 |
| Sep 17, 2025 | 182.50 | 182.50 | 180.25 | 182.50 | 182.50 | - | 1,600 |
| Sep 16, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | 62,860 |
| Sep 15, 2025 | 175.00 | 190.00 | 175.00 | 182.50 | 182.50 | 7.35% | 28,259 |
| Sep 12, 2025 | 165.00 | 175.00 | 165.00 | 170.00 | 170.00 | 3.03% | 3,316 |
| Sep 11, 2025 | 157.50 | 170.00 | 157.50 | 165.00 | 165.00 | 4.76% | 19,562 |
| Sep 10, 2025 | 145.00 | 160.00 | 145.00 | 157.50 | 157.50 | 8.62% | 15,189 |
| Sep 9, 2025 | 145.00 | 154.00 | 142.00 | 145.00 | 145.00 | - | 9,408 |
| Sep 8, 2025 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | - | 160 |
| Sep 5, 2025 | 142.50 | 149.00 | 142.50 | 145.00 | 145.00 | 1.75% | 10,385 |
| Sep 4, 2025 | 142.50 | 144.00 | 140.00 | 142.50 | 142.50 | - | 10,271 |
| Sep 3, 2025 | 145.00 | 145.00 | 142.50 | 142.50 | 142.50 | -1.72% | 6,723 |
| Sep 2, 2025 | 147.50 | 147.50 | 140.15 | 145.00 | 145.00 | -1.69% | 9,661 |
| Sep 1, 2025 | 155.00 | 155.00 | 140.00 | 147.50 | 147.50 | - | 9,407 |
| Aug 29, 2025 | 154.00 | 154.90 | 147.50 | 147.50 | 147.50 | -1.67% | 39 |
| Aug 28, 2025 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | - | 44 |
| Aug 27, 2025 | 142.00 | 150.00 | 142.00 | 150.00 | 150.00 | - | 13 |