1Spatial Plc (AIM:SPA)
London · Delayed Price · Currency is GBP · Price in GBX 46.50
+1.50 (3.33%)
At close: Dec 5, 2025
1Spatial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.60 | 50.00 | 46.00 | 46.60 | - | 3.56% | 251,493 |
| 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 |
| Nov 10, 2025 | 49.00 | 48.76 | 47.00 | 47.50 | 47.50 | -3.06% | 34,920 |
| Nov 7, 2025 | 49.00 | 49.76 | 48.00 | 49.00 | 49.00 | - | 248,849 |
| Nov 6, 2025 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 470,272 |
| Nov 5, 2025 | 50.00 | 50.77 | 49.04 | 49.50 | 49.50 | -1.00% | 45,940 |
| Nov 4, 2025 | 50.50 | 50.77 | 49.45 | 50.00 | 50.00 | -0.99% | 69,707 |
| Nov 3, 2025 | 50.50 | 50.77 | 50.00 | 50.50 | 50.50 | - | 110,998 |
| Oct 31, 2025 | 50.00 | 50.77 | 49.04 | 50.50 | 50.50 | 1.00% | 12,914 |
| Oct 30, 2025 | 50.00 | 50.76 | 49.60 | 50.00 | 50.00 | - | 93,097 |
| 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 | - | 11,654 |
| Oct 22, 2025 | 50.50 | 50.45 | 48.13 | 49.50 | 49.50 | -1.98% | 290,769 |
| Oct 21, 2025 | 51.00 | 51.76 | 50.00 | 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 | 51.50 | 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 | 54.00 | 54.50 | 54.50 | -0.46% | 124,459 |
| Oct 9, 2025 | 55.00 | 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 | 51.00 | 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 | 46.25 | 48.00 | 48.00 | -2.04% | 183,158 |
| Oct 1, 2025 | 49.00 | 49.30 | 47.00 | 49.00 | 49.00 | - | 117,270 |
| Sep 30, 2025 | 50.00 | 50.40 | 48.00 | 49.00 | 49.00 | 2.08% | 39,019 |
| Sep 29, 2025 | 48.00 | 48.44 | 47.11 | 48.00 | 48.00 | - | 5,810 |