SpaceandPeople plc (AIM:SAL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 144.60
-0.40 (-0.28%)
Nov 4, 2026, 9:44 AM GMT
SpaceandPeople Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -0.28% | 40 |
| Nov 3, 2026 | 145.00 | 145.00 | 140.10 | 145.00 | 145.00 | - | 10,150 |
| Nov 2, 2026 | 145.00 | 148.75 | 140.50 | 145.00 | 145.00 | -0.68% | 3,046 |
| Oct 30, 2026 | 152.50 | 146.00 | 140.00 | 146.00 | 146.00 | -4.26% | 8,755 |
| Oct 29, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - | - |
| Oct 28, 2026 | 152.50 | 160.00 | 154.00 | 152.50 | 152.50 | - | 5,042 |
| Oct 27, 2026 | 147.50 | 150.00 | 149.95 | 152.50 | 152.50 | 1.67% | 5,000 |
| Oct 26, 2026 | 147.50 | 150.00 | 149.75 | 150.00 | 150.00 | 1.69% | 14,659 |
| Oct 23, 2026 | 155.00 | 150.50 | 145.00 | 147.50 | 147.50 | -4.84% | 78,291 |
| Oct 22, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Oct 21, 2026 | 152.50 | 159.00 | 150.25 | 155.00 | 155.00 | 1.64% | 4,321 |
| Oct 20, 2026 | 155.00 | 150.10 | 150.10 | 152.50 | 152.50 | -1.61% | 2,250 |
| Oct 19, 2026 | 160.00 | 162.00 | 150.00 | 155.00 | 155.00 | -3.13% | 53,038 |
| Oct 16, 2026 | 152.50 | 170.00 | 155.00 | 160.00 | 160.00 | 4.92% | 45,262 |
| Oct 15, 2026 | 150.00 | 160.00 | 145.10 | 152.50 | 152.50 | - | 46,482 |
| Oct 14, 2026 | 152.50 | 150.10 | 150.10 | 152.50 | 152.50 | - | 2,500 |
| Oct 13, 2026 | 161.00 | 162.00 | 150.10 | 152.50 | 152.50 | -5.28% | 23,293 |
| Oct 12, 2026 | 162.50 | 162.00 | 160.00 | 161.00 | 161.00 | -0.92% | 651 |
| Oct 9, 2026 | 165.00 | 161.00 | 160.10 | 162.50 | 162.50 | -1.52% | 7,000 |
| Oct 8, 2026 | 162.50 | 168.00 | 163.00 | 165.00 | 165.00 | 1.54% | 7,797 |
| Oct 7, 2026 | 162.50 | 163.00 | 157.50 | 162.50 | 162.50 | -1.52% | 12,380 |
| Oct 6, 2026 | 160.00 | 169.00 | 160.00 | 165.00 | 165.00 | 1.54% | 23,736 |
| Oct 5, 2026 | 182.50 | 180.30 | 160.00 | 162.50 | 162.50 | -10.96% | 25,196 |
| Oct 2, 2026 | 182.50 | 178.80 | 175.00 | 182.50 | 182.50 | - | 7,258 |
| Oct 1, 2026 | 170.00 | 185.00 | 171.00 | 182.50 | 182.50 | 7.35% | 5,927 |
| Sep 30, 2026 | 152.50 | 169.90 | 151.00 | 170.00 | 170.00 | 11.48% | 24,085 |
| Sep 29, 2026 | 145.00 | 159.90 | 145.00 | 152.50 | 152.50 | 5.17% | 19,006 |
| Sep 28, 2026 | 142.50 | 155.00 | 135.20 | 145.00 | 145.00 | 5.45% | 36,733 |
| Sep 25, 2026 | 135.00 | 137.90 | 130.00 | 137.50 | 137.50 | 1.85% | 6,241 |
| Sep 24, 2026 | 135.00 | 131.00 | 131.00 | 135.00 | 135.00 | - | 100 |
| Sep 23, 2026 | 135.00 | 131.00 | 131.00 | 135.00 | 135.00 | - | 45 |
| Sep 22, 2026 | 135.00 | 130.30 | 130.30 | 135.00 | 135.00 | - | 70 |
| Sep 21, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Sep 18, 2026 | 135.00 | 136.00 | 130.10 | 135.00 | 135.00 | - | 3,471 |
| Sep 17, 2026 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | 3.05% | 22,025 |
| Sep 16, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Sep 15, 2026 | 132.50 | 131.00 | 131.00 | 131.00 | 131.00 | -1.13% | - |
| Sep 14, 2026 | 135.00 | 134.50 | 134.50 | 132.50 | 132.50 | -1.85% | 75 |
| Sep 11, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Sep 10, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Sep 9, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Sep 8, 2026 | 135.00 | 138.00 | 130.00 | 138.00 | 138.00 | 2.22% | 3,201 |
| Sep 7, 2026 | 135.00 | 135.50 | 135.50 | 135.00 | 135.00 | - | 185 |
| Sep 4, 2026 | 135.00 | 136.00 | 130.00 | 135.00 | 135.00 | - | 10,880 |
| Sep 3, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Sep 2, 2026 | 135.00 | 137.00 | 130.80 | 135.00 | 135.00 | 3.05% | 13,201 |
| Sep 1, 2026 | 135.00 | 133.00 | 130.00 | 131.00 | 131.00 | -2.96% | 20,324 |
| Aug 28, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Aug 27, 2026 | 135.00 | 137.00 | 137.00 | 135.00 | 135.00 | - | 10,000 |
| Aug 26, 2026 | 135.00 | 137.50 | 137.50 | 135.00 | 135.00 | - | 5,000 |