1Spatial Plc (AIM:SPA)
London · Delayed Price · Currency is GBP · Price in GBX 71.30
-0.70 (-0.97%)
Mar 5, 2026, 10:50 AM GMT
1Spatial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 71.99 | 73.00 | 71.16 | 71.16 | - | -1.17% | 39,697 |
| 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 | 72.28 | 72.28 | 71.25 | 72.00 | 72.00 | - | 59,577 |
| Feb 25, 2026 | 72.28 | 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 | 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 |