SpaceandPeople plc (AIM:SAL)
London · Delayed Price · Currency is GBP · Price in GBX 130.75
-4.25 (-3.15%)
Sep 4, 2026, 3:52 PM GMT
SpaceandPeople Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 130.75 | 137.00 | 130.75 | 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 |
| Aug 25, 2026 | 135.00 | 130.10 | 130.10 | 135.00 | 135.00 | - | 94 |
| Aug 24, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Aug 21, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Aug 20, 2026 | 135.00 | 130.00 | 130.00 | 135.00 | 135.00 | - | 218 |
| Aug 19, 2026 | 136.00 | 131.00 | 130.00 | 135.00 | 135.00 | -0.74% | 6,440 |
| Aug 18, 2026 | 135.00 | 135.00 | 132.10 | 136.00 | 136.00 | - | 25,001 |
| Aug 17, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Aug 14, 2026 | 136.00 | 134.00 | 130.00 | 136.00 | 136.00 | - | 11,575 |
| Aug 13, 2026 | 137.50 | 135.00 | 132.00 | 136.00 | 136.00 | -1.09% | 9,000 |
| Aug 12, 2026 | 137.50 | 135.10 | 130.00 | 137.50 | 137.50 | - | 10,500 |
| Aug 11, 2026 | 135.00 | 137.50 | 137.50 | 137.50 | 137.50 | - | - |
| Aug 10, 2026 | 137.50 | 135.10 | 135.10 | 137.50 | 137.50 | - | 200 |
| Aug 7, 2026 | 137.50 | 135.10 | 135.10 | 137.50 | 137.50 | - | 5 |
| Aug 6, 2026 | 137.50 | 137.00 | 137.00 | 137.50 | 137.50 | - | 18 |
| Aug 5, 2026 | 137.50 | 139.00 | 135.00 | 137.50 | 137.50 | - | 1,005 |
| Aug 4, 2026 | 137.50 | 146.00 | 131.00 | 137.50 | 137.50 | - | 12,176 |
| Aug 3, 2026 | 137.50 | 135.00 | 135.00 | 137.50 | 137.50 | - | 1,000 |
| Jul 31, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | - |
| Jul 30, 2026 | 137.50 | 143.00 | 143.00 | 137.50 | 137.50 | - | 745 |
| Jul 29, 2026 | 137.50 | 132.00 | 132.00 | 137.50 | 137.50 | - | 3,000 |
| Jul 28, 2026 | 142.50 | 140.00 | 136.00 | 137.50 | 137.50 | -3.51% | 4,800 |
| Jul 27, 2026 | 142.50 | 144.00 | 140.00 | 142.50 | 142.50 | - | 5,046 |
| Jul 24, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Jul 23, 2026 | 140.00 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Jul 22, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Jul 21, 2026 | 140.00 | 141.00 | 141.00 | 142.50 | 142.50 | 1.79% | 131 |
| Jul 20, 2026 | 140.00 | 141.00 | 141.00 | 140.00 | 140.00 | - | 13 |
| Jul 17, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jul 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jul 15, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jul 14, 2026 | 137.50 | 144.00 | 139.00 | 140.00 | 140.00 | 1.82% | 25,400 |
| Jul 13, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | - |
| Jul 10, 2026 | 137.50 | 135.00 | 135.00 | 137.50 | 137.50 | - | 87 |
| Jul 9, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | - |
| Jul 8, 2026 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | - | 149 |
| Jul 7, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | - |
| Jul 6, 2026 | 137.50 | 138.80 | 131.00 | 137.50 | 137.50 | - | 3,687 |
| Jul 3, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | - |
| Jul 2, 2026 | 139.50 | 135.00 | 135.00 | 137.50 | 137.50 | -1.43% | 3,271 |
| Jul 1, 2026 | 142.50 | 141.50 | 137.50 | 139.50 | 139.50 | -2.11% | 2,626 |
| Jun 30, 2026 | 142.50 | 141.00 | 140.00 | 142.50 | 142.50 | - | 3,737 |
| Jun 29, 2026 | 142.50 | 141.00 | 141.00 | 142.50 | 142.50 | - | 975 |
| Jun 26, 2026 | 140.00 | 141.50 | 140.00 | 142.50 | 142.50 | - | 1,348 |