SpaceandPeople plc (AIM:SAL)
London · Delayed Price · Currency is GBP · Price in GBX 165.00
0.00 (0.00%)
May 22, 2026, 4:31 PM GMT
SpaceandPeople Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 165.00 | 168.00 | 167.95 | 165.00 | 165.00 | - | 3,316 |
| May 21, 2026 | 165.00 | 167.00 | 160.10 | 165.00 | 165.00 | - | 5,528 |
| May 20, 2026 | 165.00 | 167.50 | 161.00 | 165.00 | 165.00 | - | 9,324 |
| May 19, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 2 |
| May 18, 2026 | 170.00 | 165.00 | 160.00 | 165.00 | 165.00 | -2.94% | 5,156 |
| May 15, 2026 | 170.00 | 165.00 | 165.00 | 170.00 | 170.00 | - | 9,358 |
| May 14, 2026 | 170.00 | 171.00 | 165.00 | 170.00 | 170.00 | - | 1,100 |
| May 13, 2026 | 172.50 | 166.66 | 166.00 | 170.00 | 170.00 | -1.45% | 20,000 |
| May 12, 2026 | 172.50 | 180.00 | 176.00 | 172.50 | 172.50 | - | 230 |
| May 11, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - | - |
| May 8, 2026 | 172.50 | 166.50 | 166.50 | 172.50 | 172.50 | - | 3,000 |
| May 7, 2026 | 165.00 | 168.00 | 166.50 | 172.50 | 172.50 | 4.55% | 10,475 |
| May 6, 2026 | 165.00 | 170.00 | 167.00 | 165.00 | 165.00 | - | 8,094 |
| May 5, 2026 | 165.00 | 170.00 | 168.00 | 165.00 | 165.00 | - | 111 |
| May 1, 2026 | 165.00 | 163.33 | 163.33 | 165.00 | 165.00 | - | 2,610 |
| Apr 30, 2026 | 165.00 | 169.00 | 162.20 | 165.00 | 165.00 | - | 7,953 |
| Apr 29, 2026 | 190.00 | 185.50 | 160.00 | 165.00 | 165.00 | -13.16% | 36,694 |
| Apr 28, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 27, 2026 | 190.00 | 199.00 | 196.50 | 190.00 | 190.00 | - | 3,000 |
| Apr 24, 2026 | 190.00 | 197.00 | 192.25 | 190.00 | 190.00 | - | 11,334 |
| Apr 23, 2026 | 190.00 | 192.40 | 192.40 | 190.00 | 190.00 | - | 335 |
| Apr 22, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 21, 2026 | 190.00 | 193.00 | 182.00 | 190.00 | 190.00 | - | 1,182 |
| Apr 20, 2026 | 190.00 | 193.00 | 193.00 | 190.00 | 190.00 | - | 255 |
| Apr 17, 2026 | 190.00 | 186.00 | 186.00 | 190.00 | 190.00 | - | 1,610 |
| Apr 16, 2026 | 190.00 | 187.00 | 182.00 | 190.00 | 190.00 | - | 3,849 |
| Apr 15, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 14, 2026 | 190.00 | 180.20 | 180.20 | 190.00 | 190.00 | - | 552 |
| Apr 13, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 10, 2026 | 190.00 | 180.00 | 180.00 | 190.00 | 190.00 | - | 100 |
| Apr 9, 2026 | 190.00 | 180.20 | 180.20 | 190.00 | 190.00 | - | 5,000 |
| Apr 8, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 7, 2026 | 190.00 | 193.00 | 193.00 | 190.00 | 190.00 | - | 15 |
| Apr 2, 2026 | 190.00 | 180.20 | 180.20 | 190.00 | 190.00 | - | 1,500 |
| Apr 1, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Mar 31, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Mar 30, 2026 | 195.00 | 190.10 | 180.00 | 190.00 | 190.00 | -2.56% | 3,112 |
| Mar 27, 2026 | 205.00 | 200.10 | 190.00 | 195.00 | 195.00 | -4.88% | 4,415 |
| Mar 26, 2026 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | - | 10,239 |
| Mar 25, 2026 | 205.00 | 200.00 | 200.00 | 205.00 | 205.00 | - | 2,506 |
| Mar 24, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Mar 23, 2026 | 205.00 | 199.44 | 197.50 | 205.00 | 205.00 | - | 4,499 |
| Mar 20, 2026 | 210.00 | 200.20 | 200.20 | 205.00 | 205.00 | -2.38% | 100 |
| Mar 19, 2026 | 210.00 | 200.20 | 200.00 | 210.00 | 210.00 | - | 152 |
| Mar 18, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Mar 17, 2026 | 210.00 | 218.50 | 200.50 | 210.00 | 210.00 | - | 10,001 |
| Mar 16, 2026 | 210.00 | 218.50 | 201.00 | 210.00 | 210.00 | - | 2,058 |
| Mar 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Mar 12, 2026 | 205.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.44% | 5,000 |
| Mar 11, 2026 | 205.00 | 209.90 | 209.90 | 205.00 | 205.00 | - | 5,000 |