1Spatial Plc (AIM:SPA)
London · Delayed Price · Currency is GBP · Price in GBX 46.02
-0.48 (-1.03%)
Sep 9, 2025, 1:28 PM GMT+1
1Spatial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 46.60 | 46.60 | 46.02 | 46.14 | 46.14 | -0.77% | 3,120 |
| Sep 8, 2025 | 46.50 | 46.83 | 46.00 | 46.50 | 46.50 | - | 127,434 |
| Sep 5, 2025 | 46.14 | 46.83 | 46.02 | 46.50 | 46.50 | - | 7,551 |
| Sep 4, 2025 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 22,382 |
| Sep 3, 2025 | 46.50 | 46.83 | 46.14 | 46.50 | 46.50 | - | 31,198 |
| Sep 2, 2025 | 46.50 | 46.83 | 46.14 | 46.50 | 46.50 | - | 9,337 |
| Sep 1, 2025 | 46.88 | 47.76 | 46.36 | 46.50 | 46.50 | -1.06% | 114,217 |
| Aug 29, 2025 | 46.74 | 47.76 | 46.41 | 47.00 | 47.00 | 1.08% | 51,356 |
| Aug 28, 2025 | 46.41 | 47.44 | 46.24 | 46.50 | 46.50 | -1.06% | 87,161 |
| Aug 27, 2025 | 46.37 | 47.00 | 46.37 | 47.00 | 47.00 | - | 3,715 |
| Aug 26, 2025 | 46.30 | 47.00 | 46.11 | 47.00 | 47.00 | 1.08% | 121,378 |
| Aug 22, 2025 | 46.30 | 46.88 | 46.30 | 46.50 | 46.50 | - | 11,464 |
| Aug 21, 2025 | 46.88 | 46.88 | 46.30 | 46.50 | 46.50 | - | 1,438 |
| Aug 20, 2025 | 46.30 | 46.88 | 46.30 | 46.50 | 46.50 | - | 3,789 |
| Aug 19, 2025 | 46.88 | 46.88 | 46.13 | 46.50 | 46.50 | -2.11% | 14,478 |
| Aug 18, 2025 | 47.12 | 47.73 | 47.12 | 47.50 | 47.50 | - | 9,201 |
| Aug 15, 2025 | 47.89 | 47.89 | 47.02 | 47.50 | 47.50 | - | 1,347,392 |
| Aug 14, 2025 | 48.00 | 48.76 | 47.04 | 47.50 | 47.50 | -2.06% | 52,262 |
| Aug 13, 2025 | 48.10 | 48.95 | 48.00 | 48.50 | 48.50 | -1.02% | 90,461 |
| Aug 12, 2025 | 49.25 | 49.76 | 48.00 | 49.00 | 49.00 | - | 67,634 |
| Aug 11, 2025 | 49.50 | 49.76 | 48.24 | 49.00 | 49.00 | - | 21,088 |
| Aug 8, 2025 | 48.00 | 49.76 | 48.00 | 49.00 | 49.00 | - | 6,103 |
| Aug 7, 2025 | 48.60 | 49.65 | 48.50 | 49.00 | 49.00 | - | 82,611 |
| Aug 6, 2025 | 49.98 | 50.00 | 48.67 | 49.00 | 49.00 | - | 43,257 |
| Aug 5, 2025 | 50.00 | 50.00 | 48.24 | 49.00 | 49.00 | - | 110,568 |
| Aug 4, 2025 | 48.80 | 50.00 | 48.12 | 49.00 | 49.00 | 1.66% | 117,467 |
| Aug 1, 2025 | 47.10 | 48.80 | 47.10 | 48.20 | 48.20 | 1.47% | 139,947 |
| 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 |