1Spatial Plc (AIM:SPA)
London · Delayed Price · Currency is GBP · Price in GBX 71.53
+0.03 (0.04%)
Jan 22, 2026, 4:16 PM GMT
1Spatial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 69,506 |
| Nov 28, 2025 | 44.50 | 44.80 | 43.06 | 44.00 | 44.00 | -1.12% | 130,759 |
| Nov 27, 2025 | 46.00 | 46.50 | 44.00 | 44.50 | 44.50 | -3.26% | 165,836 |
| Nov 26, 2025 | 46.00 | 46.94 | 45.06 | 46.00 | 46.00 | - | 548,321 |
| Nov 25, 2025 | 46.00 | 46.94 | 45.06 | 46.00 | 46.00 | - | 11,240 |
| Nov 24, 2025 | 46.00 | 46.90 | 45.80 | 46.00 | 46.00 | - | 82,649 |
| Nov 21, 2025 | 46.70 | 46.97 | 45.50 | 46.00 | 46.00 | -1.08% | 52,473 |
| Nov 20, 2025 | 46.50 | 46.97 | 46.10 | 46.50 | 46.50 | - | 66,376 |
| Nov 19, 2025 | 46.50 | 46.97 | 46.03 | 46.50 | 46.50 | - | 107,905 |
| Nov 18, 2025 | 47.50 | 47.89 | 46.00 | 46.50 | 46.50 | -2.11% | 150,833 |
| Nov 17, 2025 | 47.50 | 47.95 | 47.03 | 47.50 | 47.50 | - | 11,731 |
| Nov 14, 2025 | 47.50 | 47.95 | 47.03 | 47.50 | 47.50 | - | 5,639 |
| Nov 13, 2025 | 47.50 | 47.95 | 47.00 | 47.50 | 47.50 | - | 15,953 |
| Nov 12, 2025 | 47.50 | 47.95 | 47.03 | 47.50 | 47.50 | - | 15,394 |
| Nov 11, 2025 | 47.50 | 47.97 | 47.00 | 47.50 | 47.50 | - | 47,498 |