1Spatial Plc (AIM:SPA)
London · Delayed Price · Currency is GBP · Price in GBX 50.50
+0.50 (1.00%)
Oct 31, 2025, 2:59 PM GMT+1
1Spatial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50.00 | 50.77 | 49.04 | 50.50 | 50.50 | 1.00% | 16,274 |
| Oct 30, 2025 | 50.00 | 50.76 | 49.60 | 50.00 | 50.00 | - | 107,097 |
| Oct 29, 2025 | 50.00 | 50.76 | 49.75 | 50.00 | 50.00 | - | 133,026 |
| Oct 28, 2025 | 50.00 | 50.76 | 49.00 | 50.00 | 50.00 | - | 23,333 |
| Oct 27, 2025 | 49.50 | 50.76 | 49.11 | 50.00 | 50.00 | 1.01% | 274,334 |
| Oct 24, 2025 | 49.50 | 50.00 | 49.11 | 49.50 | 49.50 | - | 336,982 |
| Oct 23, 2025 | 49.50 | 50.76 | 49.04 | 49.50 | 49.50 | - | 13,402 |
| Oct 22, 2025 | 50.50 | 50.50 | 48.13 | 49.50 | 49.50 | -1.98% | 290,769 |
| Oct 21, 2025 | 51.28 | 51.76 | 50.02 | 50.50 | 50.50 | -0.98% | 89,365 |
| Oct 20, 2025 | 51.00 | 51.76 | 50.10 | 51.00 | 51.00 | - | 574,386 |
| Oct 17, 2025 | 51.50 | 51.88 | 50.25 | 51.00 | 51.00 | -0.97% | 180,732 |
| Oct 16, 2025 | 51.50 | 51.88 | 51.00 | 51.50 | 51.50 | - | 363,102 |
| Oct 15, 2025 | 50.50 | 52.64 | 50.02 | 51.50 | 51.50 | 1.98% | 737,434 |
| Oct 14, 2025 | 52.52 | 52.64 | 50.00 | 50.50 | 50.50 | -3.81% | 152,989 |
| Oct 13, 2025 | 55.50 | 55.66 | 51.10 | 52.50 | 52.50 | -3.67% | 635,109 |
| Oct 10, 2025 | 54.50 | 54.88 | 54.02 | 54.50 | 54.50 | -0.46% | 124,459 |
| Oct 9, 2025 | 55.37 | 55.76 | 54.00 | 54.75 | 54.75 | -0.45% | 87,497 |
| Oct 8, 2025 | 53.50 | 58.00 | 52.12 | 55.00 | 55.00 | 2.80% | 522,166 |
| Oct 7, 2025 | 50.50 | 54.99 | 50.50 | 53.50 | 53.50 | 5.94% | 167,204 |
| Oct 6, 2025 | 48.00 | 52.00 | 47.55 | 50.50 | 50.50 | 5.21% | 744,569 |
| Oct 3, 2025 | 48.00 | 48.70 | 46.00 | 48.00 | 48.00 | - | 36,698 |
| Oct 2, 2025 | 49.00 | 49.08 | 47.00 | 48.00 | 48.00 | -2.04% | 183,158 |
| Oct 1, 2025 | 49.00 | 49.30 | 47.00 | 49.00 | 49.00 | - | 147,270 |
| Sep 30, 2025 | 50.00 | 50.40 | 48.00 | 49.00 | 49.00 | 2.08% | 39,020 |
| Sep 29, 2025 | 48.00 | 48.44 | 47.11 | 48.00 | 48.00 | - | 5,818 |
| Sep 26, 2025 | 48.40 | 48.44 | 47.11 | 48.00 | 48.00 | - | 54,447 |
| Sep 25, 2025 | 48.00 | 48.44 | 47.20 | 48.00 | 48.00 | - | 533 |
| Sep 24, 2025 | 46.70 | 49.00 | 46.11 | 48.00 | 48.00 | 2.13% | 12,911 |
| Sep 23, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 805 |
| Sep 22, 2025 | 46.50 | 47.30 | 46.00 | 47.00 | 47.00 | 1.08% | 93,331 |
| Sep 19, 2025 | 46.50 | 46.69 | 46.00 | 46.50 | 46.50 | - | 7,466 |
| Sep 18, 2025 | 46.50 | 46.73 | 46.15 | 46.50 | 46.50 | - | 41,303 |
| Sep 17, 2025 | 46.50 | 46.73 | 46.02 | 46.50 | 46.50 | - | 200,756 |
| Sep 16, 2025 | 46.50 | 46.50 | 46.02 | 46.50 | 46.50 | - | 5,436 |
| Sep 15, 2025 | 46.50 | 46.73 | 46.00 | 46.50 | 46.50 | - | 54,229 |
| Sep 12, 2025 | 46.50 | 46.73 | 46.14 | 46.50 | 46.50 | - | 12,767 |
| Sep 11, 2025 | 46.50 | 46.54 | 46.10 | 46.50 | 46.50 | - | 682,787 |
| Sep 10, 2025 | 46.50 | 46.73 | 46.14 | 46.50 | 46.50 | - | 492 |
| Sep 9, 2025 | 46.50 | 46.60 | 46.02 | 46.50 | 46.50 | - | 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 |