1Spatial Plc (AIM:SPA)
London · Delayed Price · Currency is GBP · Price in GBX 48.20
+0.70 (1.47%)
Aug 1, 2025, 4:35 PM GMT+1
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 47.10 | 47.67 | 47.10 | 47.65 | 47.65 | 0.32% | 46,354 |
| Jul 31, 2025 | 47.43 | 47.74 | 47.01 | 47.50 | 47.50 | - | 34,784 |
| Jul 30, 2025 | 47.45 | 47.74 | 47.01 | 47.50 | 47.50 | - | 34,291 |
| Jul 29, 2025 | 47.47 | 48.00 | 47.00 | 47.50 | 47.50 | - | 132,171 |
| Jul 28, 2025 | 47.60 | 47.88 | 47.00 | 47.50 | 47.50 | - | 104,298 |
| Jul 25, 2025 | 48.00 | 48.00 | 47.00 | 47.50 | 47.50 | - | 34,361 |
| Jul 24, 2025 | 47.60 | 47.88 | 47.05 | 47.50 | 47.50 | - | 137,061 |
| Jul 23, 2025 | 47.65 | 47.88 | 47.00 | 47.50 | 47.50 | - | 103,993 |
| Jul 22, 2025 | 47.60 | 47.88 | 47.00 | 47.50 | 47.50 | - | 220,762 |
| Jul 21, 2025 | 47.75 | 48.00 | 47.12 | 47.50 | 47.50 | - | 321,145 |
| Jul 18, 2025 | 47.13 | 47.88 | 47.13 | 47.50 | 47.50 | - | 26,403 |
| Jul 17, 2025 | 46.98 | 47.76 | 46.55 | 47.50 | 47.50 | 1.06% | 372,986 |
| Jul 16, 2025 | 47.88 | 47.88 | 46.24 | 47.00 | 47.00 | -1.05% | 98,773 |
| Jul 15, 2025 | 43.83 | 47.90 | 43.83 | 47.50 | 47.50 | 7.95% | 350,183 |
| Jul 14, 2025 | 43.88 | 44.00 | 42.94 | 44.00 | 44.00 | 1.15% | 2,240,071 |
| Jul 11, 2025 | 45.00 | 45.00 | 42.94 | 43.50 | 43.50 | -2.25% | 2,884,900 |
| Jul 10, 2025 | 45.17 | 45.88 | 44.17 | 44.50 | 44.50 | -2.20% | 111,700 |
| Jul 9, 2025 | 45.10 | 46.00 | 45.00 | 45.50 | 45.50 | - | 173,517 |
| Jul 8, 2025 | 46.64 | 46.64 | 45.23 | 45.50 | 45.50 | -2.15% | 40,555 |
| Jul 7, 2025 | 46.25 | 46.77 | 46.00 | 46.50 | 46.50 | - | 37,183 |
| Jul 4, 2025 | 46.44 | 46.75 | 46.00 | 46.50 | 46.50 | - | 6,629 |
| Jul 3, 2025 | 46.75 | 46.88 | 46.00 | 46.50 | 46.50 | - | 36,606 |
| Jul 2, 2025 | 46.46 | 46.77 | 46.46 | 46.50 | 46.50 | -0.43% | 8,533 |
| Jul 1, 2025 | 47.02 | 47.15 | 46.43 | 46.70 | 46.70 | -1.68% | 112,868 |
| Jun 30, 2025 | 47.02 | 47.88 | 47.00 | 47.50 | 47.50 | - | 61,708 |
| Jun 27, 2025 | 47.88 | 47.88 | 47.10 | 47.50 | 47.50 | - | 11,729 |
| Jun 26, 2025 | 47.88 | 47.88 | 47.01 | 47.50 | 47.50 | - | 108,077 |
| Jun 25, 2025 | 48.45 | 48.73 | 47.05 | 47.50 | 47.50 | -2.06% | 70,007 |
| Jun 24, 2025 | 48.48 | 49.00 | 48.12 | 48.50 | 48.50 | - | 4,318 |
| Jun 23, 2025 | 48.12 | 48.73 | 48.00 | 48.50 | 48.50 | - | 17,259 |
| Jun 20, 2025 | 48.49 | 48.73 | 48.01 | 48.50 | 48.50 | - | 6,899 |
| Jun 19, 2025 | 48.80 | 48.80 | 48.12 | 48.50 | 48.50 | - | 28,838 |
| Jun 18, 2025 | 48.25 | 48.80 | 48.25 | 48.50 | 48.50 | - | 15,318 |
| Jun 17, 2025 | 48.25 | 48.58 | 48.16 | 48.50 | 48.50 | - | 11,826 |
| Jun 16, 2025 | 47.40 | 48.70 | 47.40 | 48.50 | 48.50 | 1.04% | 39,178 |
| Jun 13, 2025 | 47.30 | 48.78 | 47.30 | 48.00 | 48.00 | - | 70,313 |
| Jun 12, 2025 | 47.25 | 48.80 | 47.10 | 48.00 | 48.00 | - | 175,126 |
| Jun 11, 2025 | 47.88 | 48.00 | 47.05 | 48.00 | 48.00 | 1.05% | 93,349 |
| Jun 10, 2025 | 48.60 | 48.76 | 47.12 | 47.50 | 47.50 | -1.04% | 17,723 |
| Jun 9, 2025 | 49.60 | 49.60 | 47.30 | 48.00 | 48.00 | -2.04% | 89,255 |
| Jun 6, 2025 | 49.65 | 49.77 | 48.34 | 49.00 | 49.00 | - | 28,361 |
| Jun 5, 2025 | 48.24 | 52.00 | 47.10 | 49.00 | 49.00 | - | 389,662 |
| Jun 4, 2025 | 48.70 | 49.70 | 48.00 | 49.00 | 49.00 | - | 28,744 |
| Jun 3, 2025 | 48.78 | 49.25 | 48.06 | 49.00 | 49.00 | - | 8,760 |
| Jun 2, 2025 | 48.40 | 51.48 | 48.00 | 49.00 | 49.00 | -2.39% | 90,766 |
| May 30, 2025 | 50.10 | 50.20 | 48.58 | 50.20 | 50.20 | -1.57% | 100,552 |
| May 29, 2025 | 51.55 | 51.55 | 50.15 | 51.00 | 51.00 | -0.97% | 19,904 |
| May 28, 2025 | 51.05 | 51.50 | 51.00 | 51.50 | 51.50 | - | 27,654 |
| May 27, 2025 | 51.13 | 51.77 | 50.50 | 51.50 | 51.50 | - | 51,038 |
| May 23, 2025 | 51.45 | 52.89 | 51.00 | 51.50 | 51.50 | -1.90% | 91,157 |