1Spatial Plc (AIM:SPA)
London · Delayed Price · Currency is GBP · Price in GBX 54.50
-0.25 (-0.46%)
Oct 10, 2025, 5:55 PM GMT+1
1Spatial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |