1Spatial Plc (AIM:SPA)
London · Delayed Price · Currency is GBP · Price in GBX 72.00
0.00 (0.00%)
At close: Feb 12, 2026
1Spatial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 71.21 | 73.00 | 71.00 | 71.25 | - | -1.04% | 6,238,970 |
| Feb 11, 2026 | 72.00 | 72.14 | 71.00 | 72.00 | 72.00 | - | 7,185,226 |
| Feb 10, 2026 | 71.41 | 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 | 71.41 | 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 | 71.58 | 71.50 | 71.50 | 71.50 | 71.50 | 5.15% | 6,874,185 |
| 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 | 67.06 | 67.93 | 67.04 | 68.00 | 68.00 | - | 3,855 |
| Jan 15, 2026 | 67.93 | 69.00 | 67.03 | 68.00 | 68.00 | - | 233,372 |
| Jan 14, 2026 | 68.00 | 69.00 | 67.06 | 68.00 | 68.00 | - | 50,637 |
| Jan 13, 2026 | 68.00 | 68.70 | 67.00 | 68.00 | 68.00 | - | 1,015,400 |
| Jan 12, 2026 | 68.00 | 68.45 | 67.02 | 68.00 | 68.00 | - | 97,796 |
| Jan 9, 2026 | 67.50 | 69.00 | 66.00 | 68.00 | 68.00 | 0.74% | 236,671 |
| Jan 8, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | - | 23,162 |
| Jan 7, 2026 | 67.50 | 68.84 | 68.06 | 67.50 | 67.50 | - | 46,484 |
| Jan 6, 2026 | 67.50 | 68.91 | 66.00 | 67.50 | 67.50 | - | 75,963 |
| Jan 5, 2026 | 68.87 | 68.91 | 67.26 | 67.50 | 67.50 | - | 45,385 |
| Jan 2, 2026 | 67.50 | 68.91 | 67.26 | 67.50 | 67.50 | - | 38,218 |
| Dec 31, 2025 | 67.50 | 68.91 | 67.91 | 67.50 | 67.50 | - | 31,996 |
| Dec 30, 2025 | 67.50 | 68.91 | 67.91 | 67.50 | 67.50 | - | 14,669 |
| Dec 29, 2025 | 67.50 | 68.91 | 67.91 | 67.50 | 67.50 | - | 45,352 |
| Dec 24, 2025 | 68.88 | 68.91 | 67.86 | 67.50 | 67.50 | - | 11,680 |
| Dec 23, 2025 | 67.50 | 69.00 | 67.49 | 67.50 | 67.50 | - | 150,267 |
| Dec 22, 2025 | 67.50 | 68.97 | 66.00 | 67.50 | 67.50 | - | 365,734 |
| Dec 19, 2025 | 67.50 | 68.73 | 67.26 | 67.50 | 67.50 | - | 86,374 |
| Dec 18, 2025 | 67.50 | 68.73 | 66.00 | 67.50 | 67.50 | - | 58,110 |
| Dec 17, 2025 | 67.00 | 68.80 | 67.55 | 67.50 | 67.50 | 0.75% | 100,067 |
| Dec 16, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 170,550 |
| Dec 15, 2025 | 67.50 | 68.00 | 66.25 | 67.00 | 67.00 | -0.74% | 328,492 |
| Dec 12, 2025 | 69.00 | 67.00 | 67.00 | 67.50 | 67.50 | 45.16% | 744,250 |
| Dec 11, 2025 | 46.50 | 46.94 | 46.00 | 46.50 | 46.50 | - | 8,346 |
| Dec 10, 2025 | 46.50 | 46.94 | 46.22 | 46.50 | 46.50 | - | 53,345 |
| Dec 9, 2025 | 46.50 | 46.49 | 46.22 | 46.50 | 46.50 | - | 11,054 |
| Dec 8, 2025 | 46.50 | 46.95 | 46.22 | 46.50 | 46.50 | - | 15,661 |
| Dec 5, 2025 | 49.00 | 50.00 | 46.00 | 46.50 | 46.50 | 3.33% | 251,368 |
| Dec 4, 2025 | 44.00 | 45.58 | 43.67 | 45.00 | 45.00 | 2.27% | 46,401 |
| Dec 3, 2025 | 44.50 | 45.44 | 43.00 | 44.00 | 44.00 | -1.12% | 114,769 |
| Dec 2, 2025 | 44.50 | 46.00 | 43.83 | 44.50 | 44.50 | 1.14% | 33,610 |