1Spatial Plc (AIM:SPA)
London · Delayed Price · Currency is GBP · Price in GBX 72.40
+0.90 (1.26%)
Mar 25, 2026, 2:29 PM GMT
1Spatial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | - | 0.07% | 386 |
| Mar 24, 2026 | 72.00 | 73.00 | 71.25 | 71.50 | 71.50 | -0.69% | 185,256 |
| Mar 23, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 29,769 |
| Mar 20, 2026 | 72.00 | 73.00 | 71.50 | 72.00 | 72.00 | - | 9,038 |
| Mar 19, 2026 | 72.00 | 72.94 | 71.68 | 72.00 | 72.00 | - | 24,290 |
| Mar 18, 2026 | 72.00 | 73.00 | 71.68 | 72.00 | 72.00 | - | 25,030 |
| Mar 17, 2026 | 72.00 | 72.40 | 71.00 | 72.00 | 72.00 | - | 53,867 |
| Mar 16, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 3,225 |
| Mar 13, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 135,087 |
| Mar 12, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 17,004 |
| Mar 11, 2026 | 72.00 | 72.94 | 71.00 | 72.00 | 72.00 | - | 1,004,667 |
| Mar 10, 2026 | 72.00 | 72.40 | 71.00 | 72.00 | 72.00 | - | 2,813,376 |
| Mar 9, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 0.70% | 187,021 |
| Mar 6, 2026 | 72.00 | 71.97 | 71.31 | 71.50 | 71.50 | -0.69% | 72,903 |
| Mar 5, 2026 | 72.00 | 71.97 | 71.00 | 72.00 | 72.00 | - | 33,172 |
| Mar 4, 2026 | 72.00 | 73.00 | 71.16 | 72.00 | 72.00 | - | 99,393 |
| Mar 3, 2026 | 72.00 | 72.00 | 71.15 | 72.00 | 72.00 | - | 404,257 |
| Mar 2, 2026 | 72.00 | 73.00 | 71.26 | 72.00 | 72.00 | - | 26,367 |
| Feb 27, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 63,179 |
| Feb 26, 2026 | 72.00 | 72.28 | 71.25 | 72.00 | 72.00 | - | 59,577 |
| Feb 25, 2026 | 72.00 | 72.28 | 71.00 | 72.00 | 72.00 | - | 9,398 |
| Feb 24, 2026 | 72.00 | 72.28 | 71.05 | 72.00 | 72.00 | 0.70% | 59,182 |
| Feb 23, 2026 | 72.00 | 72.28 | 71.20 | 71.50 | 71.50 | -0.69% | 15,372 |
| Feb 20, 2026 | 72.00 | 72.28 | 71.15 | 72.00 | 72.00 | - | 29,465 |
| Feb 19, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 359,482 |
| Feb 18, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 33,843 |
| Feb 17, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 591,323 |
| Feb 16, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 526,886 |
| Feb 13, 2026 | 72.00 | 73.00 | 71.25 | 72.00 | 72.00 | - | 76,148 |
| Feb 12, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 6,285,785 |
| Feb 11, 2026 | 72.00 | 72.14 | 71.00 | 72.00 | 72.00 | - | 7,185,226 |
| Feb 10, 2026 | 72.00 | 72.14 | 71.40 | 72.00 | 72.00 | - | 63,835 |
| Feb 9, 2026 | 72.00 | 72.14 | 71.41 | 72.00 | 72.00 | - | 176,420 |
| Feb 6, 2026 | 72.00 | 72.14 | 71.00 | 72.00 | 72.00 | - | 245,158 |
| Feb 5, 2026 | 72.00 | 72.14 | 71.43 | 72.00 | 72.00 | - | 27,051 |
| Feb 4, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 141,048 |
| Feb 3, 2026 | 72.00 | 72.14 | 71.40 | 72.00 | 72.00 | - | 105,727 |
| Feb 2, 2026 | 72.00 | 72.33 | 71.25 | 72.00 | 72.00 | - | 73,102 |
| Jan 30, 2026 | 72.00 | 72.33 | 71.00 | 72.00 | 72.00 | - | 54,477 |
| Jan 29, 2026 | 72.00 | 72.33 | 71.42 | 72.00 | 72.00 | - | 163,264 |
| Jan 28, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 85,370 |
| Jan 27, 2026 | 72.00 | 73.00 | 71.20 | 72.00 | 72.00 | - | 191,512 |
| Jan 26, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 300,618 |
| Jan 23, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 70,589 |
| Jan 22, 2026 | 72.00 | 73.00 | 71.20 | 72.00 | 72.00 | 0.70% | 1,223,664 |
| Jan 21, 2026 | 71.50 | 72.91 | 70.00 | 71.50 | 71.50 | 5.15% | 15,325,680 |
| Jan 20, 2026 | 68.00 | 68.88 | 67.10 | 68.00 | 68.00 | - | 310,109 |
| Jan 19, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 139,284 |
| Jan 16, 2026 | 68.00 | 67.93 | 67.04 | 68.00 | 68.00 | - | 3,855 |
| Jan 15, 2026 | 68.00 | 69.00 | 67.03 | 68.00 | 68.00 | - | 233,372 |