LON:0SPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	160.09	169.08	158.10	167.84	167.84	5.66%	749,013
Oct 2, 2026	149.02	158.87	148.07	158.85	158.85	5.91%	699,785
Oct 1, 2026	151.56	153.75	149.56	149.99	149.99	-1.15%	343,836
Sep 30, 2026	149.35	152.56	147.81	151.73	151.73	2.54%	386,879
Sep 29, 2026	146.19	150.00	131.80	147.97	147.97	0.05%	339,729
Sep 28, 2026	149.10	150.79	145.08	147.89	147.89	-0.17%	406,252
Sep 25, 2026	147.78	149.78	146.03	148.14	148.14	0.24%	312,758
Sep 24, 2026	148.93	152.40	145.88	147.79	147.79	-1.01%	346,025
Sep 23, 2026	154.39	154.79	149.23	149.31	149.31	-3.10%	314,886
Sep 22, 2026	152.80	155.76	150.56	154.08	154.08	1.09%	440,765
Sep 21, 2026	153.20	158.15	152.40	152.41	152.41	0.57%	557,423
Sep 18, 2026	154.94	156.60	149.93	151.54	151.54	-2.02%	677,451
Sep 17, 2026	152.31	156.86	150.88	154.66	154.66	2.33%	1,295,466
Sep 16, 2026	143.00	153.00	142.70	151.14	151.14	5.05%	623,741
Sep 15, 2026	148.89	149.26	143.02	143.88	143.88	-5.18%	411,605
Sep 14, 2026	148.51	152.56	146.70	151.74	151.74	1.39%	341,970
Sep 11, 2026	147.93	150.94	145.93	149.66	149.66	0.29%	396,099
Sep 10, 2026	147.31	154.73	143.80	149.22	149.22	0.46%	703,798
Sep 9, 2026	153.19	154.77	145.55	148.53	148.53	-2.91%	568,889
Sep 8, 2026	149.67	154.84	145.13	152.98	152.98	3.07%	491,074
Sep 4, 2026	150.75	151.50	147.33	148.43	148.43	-1.57%	400,866
Sep 3, 2026	140.77	152.29	140.27	150.79	150.79	7.26%	533,936
Sep 2, 2026	142.29	143.19	138.21	140.59	140.59	-1.85%	274,906
Sep 1, 2026	143.44	145.12	141.16	143.24	143.24	0.39%	401,298
Aug 31, 2026	140.21	144.11	139.96	142.69	142.69	1.75%	251,368
Aug 28, 2026	140.15	143.26	137.93	140.24	140.24	-0.18%	402,374
Aug 27, 2026	140.78	142.04	138.60	140.49	140.49	1.94%	341,313
Aug 26, 2026	138.31	139.50	135.15	137.82	137.82	-0.35%	701,567
Aug 25, 2026	134.65	139.69	131.80	138.31	138.31	1.75%	285,206
Aug 24, 2026	135.81	138.27	133.10	135.93	135.93	0.57%	858,949
Aug 21, 2026	133.55	137.36	131.21	135.16	135.16	2.46%	649,899
Aug 20, 2026	139.40	139.88	130.40	131.92	131.92	-5.64%	775,946
Aug 19, 2026	141.67	145.33	136.73	139.81	139.81	-3.25%	631,157
Aug 18, 2026	144.19	146.45	139.45	144.50	144.50	-1.39%	560,002
Aug 17, 2026	143.17	149.79	139.01	146.53	146.53	4.98%	907,214
Aug 14, 2026	141.95	144.20	135.51	139.58	139.58	-1.81%	568,854
Aug 13, 2026	147.51	148.68	139.80	142.16	142.16	-3.06%	838,469
Aug 12, 2026	133.43	146.95	132.19	146.64	146.64	12.10%	1,041,938
Aug 11, 2026	137.21	139.88	130.50	130.81	130.81	-1.13%	636,528
Aug 10, 2026	133.81	139.55	130.20	132.30	132.30	3.23%	1,135,055
Aug 7, 2026	114.10	130.96	113.55	128.16	128.16	17.02%	1,422,428
Aug 6, 2026	110.02	115.75	105.11	109.52	109.52	-0.84%	1,109,742
Aug 5, 2026	116.05	125.33	109.21	110.45	110.45	-10.78%	1,231,072
Aug 4, 2026	115.62	125.35	112.20	123.80	123.80	12.15%	663,801
Aug 3, 2026	108.70	112.70	104.81	110.39	110.39	1.94%	417,133
Jul 31, 2026	113.96	115.09	107.84	108.29	108.29	-3.69%	455,570
Jul 30, 2026	112.63	118.87	111.61	112.44	112.44	-2.61%	401,578
Jul 29, 2026	114.68	117.53	111.03	115.45	115.45	-0.47%	289,494
Jul 28, 2026	111.33	117.67	107.01	116.00	116.00	5.04%	402,232
Jul 27, 2026	113.55	116.05	108.66	110.43	110.43	-2.49%	544,143