1Spatial Plc (AIM:SPA)
London · Delayed Price · Currency is GBP · Price in GBX 72.80
+0.30 (0.41%)
Inactive · Last trade price on Apr 28, 2026
1Spatial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.00 | 73.20 | 72.03 | 72.80 | 72.80 | 0.41% | 27,355 |
| Apr 27, 2026 | 72.00 | 73.00 | 72.49 | 72.50 | 72.50 | - | 18,886 |
| Apr 24, 2026 | 72.00 | 73.00 | 72.00 | 72.50 | 72.50 | - | 6,322 |
| Apr 23, 2026 | 72.00 | 73.00 | 72.00 | 72.50 | 72.50 | - | 59,718 |
| Apr 22, 2026 | 72.00 | 72.97 | 72.00 | 72.50 | 72.50 | - | 8,218 |
| Apr 21, 2026 | 72.00 | 73.00 | 72.00 | 72.50 | 72.50 | - | 108,314 |
| Apr 20, 2026 | 72.00 | 72.90 | 72.00 | 72.50 | 72.50 | - | 277,926 |
| Apr 17, 2026 | 72.00 | 72.90 | 72.00 | 72.50 | 72.50 | - | 211,569 |
| Apr 16, 2026 | 72.00 | 73.00 | 72.11 | 72.50 | 72.50 | - | 5,882,740 |
| Apr 15, 2026 | 72.00 | 72.90 | 71.00 | 72.50 | 72.50 | 0.69% | 31,701 |
| Apr 14, 2026 | 72.00 | 73.00 | 71.62 | 72.00 | 72.00 | - | 143,807 |
| Apr 13, 2026 | 72.00 | 73.00 | 71.57 | 72.00 | 72.00 | - | 71,017 |
| Apr 10, 2026 | 72.00 | 73.00 | 71.57 | 72.00 | 72.00 | - | 26,303 |
| Apr 9, 2026 | 72.00 | 72.73 | 71.55 | 72.00 | 72.00 | - | 11,137 |
| Apr 8, 2026 | 72.00 | 72.96 | 71.51 | 72.00 | 72.00 | - | 4,927 |
| Apr 7, 2026 | 71.56 | 73.00 | 71.00 | 72.00 | 72.00 | - | 78,564 |
| Apr 2, 2026 | 72.00 | 72.94 | 71.51 | 72.00 | 72.00 | - | 377 |
| Apr 1, 2026 | 72.00 | 72.94 | 71.50 | 72.00 | 72.00 | - | 15,059 |
| Mar 31, 2026 | 71.00 | 71.80 | 71.00 | 72.00 | 72.00 | - | 23,600 |
| Mar 30, 2026 | 72.00 | 72.40 | 71.00 | 72.00 | 72.00 | - | 91,776 |
| Mar 27, 2026 | 72.00 | 72.40 | 71.41 | 72.00 | 72.00 | - | 2,410 |
| Mar 26, 2026 | 72.00 | 72.40 | 71.41 | 72.00 | 72.00 | - | 8,067 |
| Mar 25, 2026 | 72.00 | 72.40 | 71.55 | 72.00 | 72.00 | 0.70% | 1,722 |
| Mar 24, 2026 | 72.00 | 73.00 | 71.25 | 71.50 | 71.50 | -0.69% | 185,256 |
| Mar 23, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 29,769 |
| Mar 20, 2026 | 72.00 | 73.00 | 71.50 | 72.00 | 72.00 | - | 9,038 |
| Mar 19, 2026 | 72.00 | 72.94 | 71.68 | 72.00 | 72.00 | - | 24,290 |
| Mar 18, 2026 | 72.00 | 73.00 | 71.68 | 72.00 | 72.00 | - | 25,030 |
| Mar 17, 2026 | 72.00 | 72.40 | 71.00 | 72.00 | 72.00 | - | 53,867 |
| Mar 16, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 3,225 |
| Mar 13, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 135,087 |
| Mar 12, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 17,004 |
| Mar 11, 2026 | 72.00 | 72.94 | 71.00 | 72.00 | 72.00 | - | 1,004,667 |
| Mar 10, 2026 | 72.00 | 72.40 | 71.00 | 72.00 | 72.00 | - | 2,813,376 |
| Mar 9, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 0.70% | 187,021 |
| Mar 6, 2026 | 72.00 | 71.97 | 71.31 | 71.50 | 71.50 | -0.69% | 72,903 |
| Mar 5, 2026 | 72.00 | 71.97 | 71.00 | 72.00 | 72.00 | - | 33,172 |
| Mar 4, 2026 | 72.00 | 73.00 | 71.16 | 72.00 | 72.00 | - | 99,393 |
| Mar 3, 2026 | 72.00 | 72.00 | 71.15 | 72.00 | 72.00 | - | 404,257 |
| Mar 2, 2026 | 72.00 | 73.00 | 71.26 | 72.00 | 72.00 | - | 26,367 |
| Feb 27, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 63,179 |
| Feb 26, 2026 | 72.00 | 72.28 | 71.25 | 72.00 | 72.00 | - | 59,577 |
| Feb 25, 2026 | 72.00 | 72.28 | 71.00 | 72.00 | 72.00 | - | 9,398 |
| Feb 24, 2026 | 72.00 | 72.28 | 71.05 | 72.00 | 72.00 | 0.70% | 59,182 |
| Feb 23, 2026 | 72.00 | 72.28 | 71.20 | 71.50 | 71.50 | -0.69% | 15,372 |
| Feb 20, 2026 | 72.00 | 72.28 | 71.15 | 72.00 | 72.00 | - | 29,465 |
| Feb 19, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 359,482 |
| Feb 18, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 33,843 |
| Feb 17, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 591,323 |
| Feb 16, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 526,886 |