SpaceandPeople plc (AIM:SAL)
London · Delayed Price · Currency is GBP · Price in GBX 179.50
-3.00 (-1.64%)
Sep 18, 2025, 4:32 PM GMT+1
SpaceandPeople Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | - | 18 |
| Aug 22, 2025 | 150.00 | 154.00 | 145.00 | 150.00 | 150.00 | - | 5,929 |
| Aug 21, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 1,000 |
| Aug 20, 2025 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | - | 2,600 |
| Aug 19, 2025 | 146.25 | 150.00 | 146.25 | 150.00 | 150.00 | - | 2,428 |
| Aug 18, 2025 | 154.00 | 154.00 | 145.00 | 150.00 | 150.00 | -3.23% | 15,788 |
| Aug 15, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 14, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 13, 2025 | 150.10 | 159.00 | 150.10 | 155.00 | 155.00 | - | 1,272 |
| Aug 12, 2025 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | - | 18 |
| Aug 11, 2025 | 150.10 | 155.00 | 150.10 | 155.00 | 155.00 | - | 1,000 |
| Aug 8, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 7, 2025 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | - | - |
| Aug 6, 2025 | 154.75 | 155.00 | 154.75 | 155.00 | 155.00 | - | 161 |
| Aug 5, 2025 | 150.10 | 158.00 | 147.00 | 155.00 | 155.00 | - | 1,516 |
| Aug 4, 2025 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | - | 12,345 |
| Aug 1, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jul 31, 2025 | 151.25 | 155.00 | 151.25 | 155.00 | 155.00 | - | 19,822 |
| Jul 30, 2025 | 156.10 | 156.10 | 150.75 | 155.00 | 155.00 | - | 9,176 |
| Jul 29, 2025 | 150.13 | 155.00 | 150.13 | 155.00 | 155.00 | - | 1,659 |
| Jul 28, 2025 | 154.00 | 156.50 | 154.00 | 155.00 | 155.00 | - | 3,608 |
| Jul 25, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | - | 7,500 |
| Jul 24, 2025 | 154.90 | 155.00 | 150.00 | 155.00 | 155.00 | - | 3,633 |
| Jul 23, 2025 | 154.90 | 158.90 | 150.00 | 155.00 | 155.00 | 3.33% | 45,183 |
| Jul 22, 2025 | 138.00 | 155.00 | 135.75 | 150.00 | 150.00 | 21.95% | 56,521 |
| Jul 21, 2025 | 134.90 | 134.90 | 123.00 | 123.00 | 123.00 | -5.38% | 89 |
| Jul 18, 2025 | 127.00 | 134.90 | 125.75 | 130.00 | 130.00 | 8.33% | 23,321 |
| Jul 17, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | - | 2,000 |
| Jul 16, 2025 | 120.60 | 125.00 | 120.00 | 120.00 | 120.00 | - | 16,761 |
| Jul 15, 2025 | 124.90 | 124.90 | 120.00 | 120.00 | 120.00 | - | 2,508 |
| Jul 14, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 11, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | 20 |
| Jul 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 9, 2025 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | - | 780 |