SpaceandPeople plc (SAL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:24PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 80.00 | 75.80 | 75.80 | 80.00 | 80.00 | 3,842 |
| Apr 24, 2024 | 80.00 | 84.90 | 75.75 | 80.00 | 80.00 | 3,008 |
| Apr 23, 2024 | 80.00 | 75.00 | 75.00 | 80.00 | 80.00 | 500 |
| Apr 22, 2024 | 80.00 | 81.50 | 81.50 | 80.00 | 80.00 | 12 |
| Apr 19, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Apr 18, 2024 | 80.00 | 75.00 | 75.00 | 80.00 | 80.00 | 58 |
| Apr 17, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Apr 16, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Apr 15, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Apr 12, 2024 | 80.00 | 75.50 | 75.50 | 80.00 | 80.00 | 28 |
| Apr 11, 2024 | 80.00 | 75.00 | 75.00 | 80.00 | 80.00 | 503 |
| Apr 10, 2024 | 80.00 | 75.00 | 75.00 | 80.00 | 80.00 | 1,500 |
| Apr 09, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Apr 08, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Apr 05, 2024 | 80.00 | 84.00 | 75.00 | 80.00 | 80.00 | 524 |
| Apr 04, 2024 | 80.00 | 75.00 | 75.00 | 80.00 | 80.00 | 500 |
| Apr 03, 2024 | 80.00 | 75.00 | 75.00 | 80.00 | 80.00 | 400 |
| Apr 02, 2024 | 80.00 | 75.50 | 75.00 | 80.00 | 80.00 | 547 |
| Mar 28, 2024 | 80.00 | 83.00 | 75.10 | 80.00 | 80.00 | 10,000 |
| Mar 27, 2024 | 82.50 | 81.00 | 79.50 | 80.00 | 80.00 | 10,250 |
| Mar 26, 2024 | 85.00 | 80.00 | 78.00 | 77.50 | 77.50 | 5,300 |
| Mar 25, 2024 | 85.00 | 84.00 | 80.00 | 85.00 | 85.00 | 401 |
| Mar 22, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 21, 2024 | 85.00 | 82.20 | 81.51 | 85.00 | 85.00 | 10,000 |
| Mar 20, 2024 | 85.00 | 82.20 | 81.51 | 85.00 | 85.00 | 1,000 |
| Mar 19, 2024 | 82.50 | 88.75 | 88.75 | 85.00 | 85.00 | 286 |
| Mar 18, 2024 | 80.00 | 83.50 | 79.50 | 82.50 | 82.50 | 17,250 |
| Mar 15, 2024 | 80.00 | 76.65 | 75.50 | 80.00 | 80.00 | 9,650 |
| Mar 14, 2024 | 80.00 | 83.25 | 76.25 | 80.00 | 80.00 | 4,300 |
| Mar 13, 2024 | 80.00 | 85.00 | 76.55 | 80.00 | 80.00 | 1,003 |
| Mar 12, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 11, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 08, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 07, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2,000 |
| Mar 06, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 05, 2024 | 85.00 | 83.50 | 76.00 | 80.00 | 80.00 | 15,775 |
| Mar 04, 2024 | 85.00 | 87.00 | 87.00 | 85.00 | 85.00 | 2,000 |
| Mar 01, 2024 | 77.50 | 85.00 | 80.00 | 85.00 | 85.00 | 14,367 |
| Feb 29, 2024 | 77.50 | 80.00 | 76.00 | 77.50 | 77.50 | 4,517 |
| Feb 28, 2024 | 77.50 | 80.00 | 78.75 | 77.50 | 77.50 | 6,101 |
| Feb 27, 2024 | 72.50 | 79.25 | 72.13 | 77.50 | 77.50 | 27,474 |
| Feb 26, 2024 | 77.50 | 75.00 | 70.00 | 72.50 | 72.50 | 12,242 |
| Feb 23, 2024 | 79.00 | 75.75 | 75.25 | 77.50 | 77.50 | 2,665 |
| Feb 22, 2024 | 77.50 | 78.90 | 75.00 | 79.00 | 79.00 | 17,327 |
| Feb 21, 2024 | 77.50 | 78.75 | 71.50 | 77.50 | 77.50 | 5,060 |
| Feb 20, 2024 | 85.00 | 82.75 | 75.25 | 77.50 | 77.50 | 18,473 |
| Feb 19, 2024 | 60.50 | 95.00 | 61.00 | 85.00 | 85.00 | 245,417 |
| Feb 16, 2024 | 58.50 | 57.15 | 57.15 | 58.50 | 58.50 | 65 |
| Feb 15, 2024 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 1,650 |
| Feb 14, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Feb 13, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Feb 12, 2024 | 58.50 | 57.15 | 57.15 | 58.50 | 58.50 | 1,500 |
| Feb 09, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Feb 08, 2024 | 58.50 | 58.62 | 58.62 | 58.50 | 58.50 | 504 |
| Feb 07, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Feb 06, 2024 | 58.50 | 58.65 | 58.65 | 58.50 | 58.50 | 2,015 |
| Feb 05, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Feb 02, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Feb 01, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Jan 31, 2024 | 58.50 | 57.15 | 57.15 | 58.50 | 58.50 | 84 |
| Jan 30, 2024 | 58.50 | 59.85 | 59.01 | 58.50 | 58.50 | 3,018 |
| Jan 29, 2024 | 58.50 | 58.68 | 58.68 | 58.50 | 58.50 | 5,000 |
| Jan 26, 2024 | 58.50 | 59.85 | 58.50 | 58.50 | 58.50 | 5,003 |
| Jan 25, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Jan 24, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Jan 23, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 502 |
| Jan 22, 2024 | 58.50 | 59.85 | 59.85 | 58.50 | 58.50 | 1 |
| Jan 19, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Jan 18, 2024 | 58.50 | 57.15 | 57.15 | 58.50 | 58.50 | 533 |
| Jan 17, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Jan 16, 2024 | 58.50 | 59.85 | 59.85 | 58.50 | 58.50 | 5 |
| Jan 15, 2024 | 58.50 | 59.85 | 59.85 | 58.50 | 58.50 | 802 |
| Jan 12, 2024 | 58.50 | 57.15 | 57.15 | 58.50 | 58.50 | 1 |
| Jan 11, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Jan 10, 2024 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 5,000 |
| Jan 09, 2024 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 607 |
| Jan 08, 2024 | 58.50 | 59.40 | 59.40 | 58.50 | 58.50 | 84 |
| Jan 05, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Jan 04, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Jan 03, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Jan 02, 2024 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 588 |
| Dec 29, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Dec 28, 2023 | 58.50 | 58.20 | 57.00 | 58.50 | 58.50 | 3,590 |
| Dec 27, 2023 | 60.00 | 58.20 | 58.10 | 58.50 | 58.50 | 7,646 |
| Dec 22, 2023 | 60.00 | 58.25 | 58.25 | 60.00 | 60.00 | 900 |
| Dec 21, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Dec 20, 2023 | 60.00 | 61.50 | 61.50 | 60.00 | 60.00 | 5 |
| Dec 19, 2023 | 60.00 | 61.80 | 61.80 | 60.00 | 60.00 | 3 |
| Dec 18, 2023 | 60.00 | 61.80 | 61.80 | 60.00 | 60.00 | 6 |
| Dec 15, 2023 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 5,400 |
| Dec 14, 2023 | 60.00 | 61.90 | 58.20 | 60.00 | 60.00 | 13 |
| Dec 13, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Dec 12, 2023 | 60.00 | 61.90 | 61.90 | 60.00 | 60.00 | 32 |
| Dec 11, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Dec 08, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Dec 07, 2023 | 61.50 | 58.00 | 58.00 | 61.50 | 61.50 | 2,500 |
| Dec 06, 2023 | 61.50 | 58.35 | 58.35 | 61.50 | 61.50 | 6 |
| Dec 05, 2023 | 61.50 | 58.50 | 58.50 | 61.50 | 61.50 | 300 |
| Dec 04, 2023 | 61.50 | 63.00 | 58.35 | 61.50 | 61.50 | 899 |
| Dec 01, 2023 | 61.50 | 58.35 | 58.35 | 61.50 | 61.50 | 18 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.