1Spatial Plc (SPA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:53PM BST
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2024 | 0.00 | 0.00 | 0.00 | 53.50 | 53.50 | 9,345 |
| Oct 02, 2024 | 52.00 | 53.00 | 52.14 | 52.50 | 52.50 | 88,127 |
| Oct 01, 2024 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | 226,900 |
| Sept 30, 2024 | 54.00 | 54.09 | 53.16 | 54.00 | 54.00 | 13,379 |
| Sept 27, 2024 | 54.50 | 54.20 | 53.08 | 54.00 | 54.00 | 49,428 |
| Sept 26, 2024 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | 121,462 |
| Sept 25, 2024 | 52.50 | 54.50 | 52.15 | 54.50 | 54.50 | 147,295 |
| Sept 24, 2024 | 56.00 | 56.44 | 51.50 | 52.50 | 52.50 | 472,219 |
| Sept 23, 2024 | 59.50 | 58.75 | 55.13 | 56.00 | 56.00 | 263,162 |
| Sept 20, 2024 | 59.00 | 59.50 | 58.00 | 59.50 | 59.50 | 99,184 |
| Sept 19, 2024 | 59.50 | 59.07 | 58.00 | 59.00 | 59.00 | 27,580 |
| Sept 18, 2024 | 60.50 | 60.45 | 59.00 | 59.50 | 59.50 | 53,912 |
| Sept 17, 2024 | 59.00 | 59.77 | 58.52 | 59.00 | 59.00 | 32,773 |
| Sept 16, 2024 | 63.50 | 63.90 | 58.50 | 59.00 | 59.00 | 244,455 |
| Sept 13, 2024 | 64.00 | 64.70 | 63.00 | 63.50 | 63.50 | 73,324 |
| Sept 12, 2024 | 64.50 | 64.98 | 63.00 | 64.00 | 64.00 | 156,834 |
| Sept 11, 2024 | 64.50 | 65.00 | 63.55 | 64.50 | 64.50 | 55,338 |
| Sept 10, 2024 | 64.50 | 64.44 | 64.38 | 64.50 | 64.50 | 4,582 |
| Sept 09, 2024 | 64.50 | 65.00 | 64.00 | 64.50 | 64.50 | 108,337 |
| Sept 06, 2024 | 65.50 | 65.25 | 64.00 | 64.50 | 64.50 | 57,427 |
| Sept 05, 2024 | 65.50 | 65.98 | 65.00 | 65.50 | 65.50 | 83,663 |
| Sept 04, 2024 | 65.50 | 66.00 | 65.05 | 65.50 | 65.50 | 50,745 |
| Sept 03, 2024 | 67.00 | 66.57 | 65.12 | 65.50 | 65.50 | 57,042 |
| Sept 02, 2024 | 67.00 | 68.00 | 66.30 | 67.00 | 67.00 | 58,670 |
| Aug 30, 2024 | 67.00 | 68.00 | 66.60 | 67.00 | 67.00 | 28,179 |
| Aug 29, 2024 | 67.00 | 67.28 | 66.12 | 67.00 | 67.00 | 22,527 |
| Aug 28, 2024 | 67.00 | 67.40 | 66.75 | 67.00 | 67.00 | 102,940 |
| Aug 27, 2024 | 67.00 | 67.88 | 66.71 | 67.00 | 67.00 | 3,614 |
| Aug 23, 2024 | 67.00 | 67.88 | 66.20 | 67.00 | 67.00 | 65,645 |
| Aug 22, 2024 | 67.00 | 67.88 | 66.44 | 67.00 | 67.00 | 899 |
| Aug 21, 2024 | 67.00 | 68.00 | 66.25 | 67.00 | 67.00 | 35,354 |
| Aug 20, 2024 | 66.00 | 67.00 | 64.03 | 66.50 | 66.50 | 36,170 |
| Aug 19, 2024 | 67.00 | 67.48 | 64.05 | 66.50 | 66.50 | 209,695 |
| Aug 16, 2024 | 67.50 | 67.80 | 66.50 | 67.00 | 67.00 | 31,246 |
| Aug 15, 2024 | 67.50 | 67.80 | 67.00 | 67.50 | 67.50 | 37,790 |
| Aug 14, 2024 | 69.00 | 68.75 | 67.00 | 67.50 | 67.50 | 40,255 |
| Aug 13, 2024 | 69.00 | 68.80 | 68.00 | 69.00 | 69.00 | 48,322 |
| Aug 12, 2024 | 69.00 | 69.32 | 68.01 | 69.00 | 69.00 | 8,942 |
| Aug 09, 2024 | 69.00 | 69.32 | 68.02 | 69.00 | 69.00 | 11,353 |
| Aug 08, 2024 | 69.00 | 69.32 | 68.33 | 69.00 | 69.00 | 12,261 |
| Aug 07, 2024 | 69.00 | 69.40 | 68.10 | 69.00 | 69.00 | 39,936 |
| Aug 06, 2024 | 69.00 | 69.99 | 68.00 | 69.00 | 69.00 | 80,312 |
| Aug 05, 2024 | 70.00 | 70.95 | 68.00 | 68.00 | 68.00 | 108,694 |
| Aug 02, 2024 | 70.00 | 70.99 | 69.00 | 70.00 | 70.00 | 54,124 |
| Aug 01, 2024 | 70.00 | 70.90 | 69.00 | 70.00 | 70.00 | 286,439 |
| Jul 31, 2024 | 69.50 | 70.00 | 69.01 | 69.50 | 69.50 | 500,030 |
| Jul 30, 2024 | 69.50 | 69.44 | 69.01 | 69.50 | 69.50 | 24,347 |
| Jul 29, 2024 | 70.00 | 70.00 | 69.01 | 69.50 | 69.50 | 54,911 |
| Jul 26, 2024 | 70.50 | 70.98 | 68.28 | 69.00 | 69.00 | 49,782 |
| Jul 25, 2024 | 71.00 | 70.20 | 70.00 | 70.50 | 70.50 | 24,618 |
| Jul 24, 2024 | 71.00 | 71.68 | 70.01 | 71.00 | 71.00 | 1,383 |
| Jul 23, 2024 | 71.00 | 71.68 | 70.01 | 71.00 | 71.00 | 4,490 |
| Jul 22, 2024 | 71.00 | 71.68 | 70.00 | 71.00 | 71.00 | 148,628 |
| Jul 19, 2024 | 71.00 | 71.89 | 70.00 | 71.00 | 71.00 | 62,121 |
| Jul 18, 2024 | 69.00 | 71.68 | 68.50 | 71.00 | 71.00 | 70,104 |
| Jul 17, 2024 | 69.00 | 70.00 | 68.15 | 69.00 | 69.00 | 63,017 |
| Jul 16, 2024 | 69.00 | 69.99 | 68.00 | 69.00 | 69.00 | 41,352 |
| Jul 15, 2024 | 71.00 | 69.99 | 67.00 | 67.50 | 67.50 | 339,712 |
| Jul 12, 2024 | 71.00 | 70.80 | 69.25 | 71.00 | 71.00 | 18,156 |
| Jul 11, 2024 | 71.50 | 72.50 | 67.00 | 71.00 | 71.00 | 49,227 |
| Jul 10, 2024 | 71.50 | 71.95 | 70.04 | 71.50 | 71.50 | 29,057 |
| Jul 09, 2024 | 71.50 | 71.35 | 70.00 | 71.50 | 71.50 | 24,316 |
| Jul 08, 2024 | 71.50 | 71.50 | 70.15 | 71.50 | 71.50 | 37,208 |
| Jul 05, 2024 | 71.00 | 72.99 | 71.22 | 72.00 | 72.00 | 232,974 |
| Jul 04, 2024 | 69.50 | 72.75 | 70.12 | 71.00 | 71.00 | 77,936 |
| Jul 03, 2024 | 69.00 | 71.00 | 69.18 | 69.50 | 69.50 | 154,817 |
| Jul 02, 2024 | 69.00 | 70.50 | 67.75 | 68.50 | 68.50 | 282,701 |
| Jul 01, 2024 | 68.00 | 70.00 | 66.01 | 68.00 | 68.00 | 55,990 |
| Jun 28, 2024 | 67.00 | 68.00 | 66.05 | 68.00 | 68.00 | 51,346 |
| Jun 27, 2024 | 68.00 | 68.66 | 66.00 | 67.00 | 67.00 | 108,745 |
| Jun 26, 2024 | 68.50 | 68.70 | 67.13 | 68.00 | 68.00 | 19,129 |
| Jun 25, 2024 | 68.50 | 68.75 | 68.00 | 68.50 | 68.50 | 44,449 |
| Jun 24, 2024 | 69.00 | 69.89 | 68.00 | 68.50 | 68.50 | 54,190 |
| Jun 21, 2024 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 10,119 |
| Jun 20, 2024 | 69.00 | 69.00 | 68.01 | 69.00 | 69.00 | 8,629 |
| Jun 19, 2024 | 69.50 | 70.00 | 69.00 | 69.00 | 69.00 | 97,537 |
| Jun 18, 2024 | 69.50 | 69.85 | 69.00 | 69.50 | 69.50 | 7,519 |
| Jun 17, 2024 | 70.00 | 69.99 | 69.00 | 69.50 | 69.50 | 22,445 |
| Jun 14, 2024 | 70.00 | 70.25 | 69.10 | 70.00 | 70.00 | 5,711 |
| Jun 13, 2024 | 70.00 | 70.50 | 69.45 | 70.00 | 70.00 | 693,712 |
| Jun 12, 2024 | 70.50 | 71.00 | 69.40 | 70.00 | 70.00 | 13,591 |
| Jun 11, 2024 | 71.00 | 72.00 | 68.64 | 70.50 | 70.50 | 43,759 |
| Jun 10, 2024 | 71.00 | 71.60 | 70.00 | 71.00 | 71.00 | 13,906 |
| Jun 07, 2024 | 71.50 | 71.99 | 70.10 | 71.00 | 71.00 | 26,650 |
| Jun 06, 2024 | 71.50 | 72.00 | 71.31 | 71.50 | 71.50 | 62,176 |
| Jun 05, 2024 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | 89,844 |
| Jun 04, 2024 | 71.50 | 71.65 | 71.05 | 71.50 | 71.50 | 9,347 |
| Jun 03, 2024 | 71.50 | 71.74 | 71.00 | 71.50 | 71.50 | 6,852 |
| May 31, 2024 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | 15,472 |
| May 30, 2024 | 73.00 | 74.99 | 71.13 | 71.50 | 71.50 | 7,639 |
| May 29, 2024 | 73.00 | 74.99 | 71.65 | 73.00 | 73.00 | 119 |
| May 28, 2024 | 76.00 | 76.27 | 71.55 | 73.00 | 73.00 | 42,920 |
| May 24, 2024 | 76.00 | 76.99 | 75.01 | 76.00 | 76.00 | 104,762 |
| May 23, 2024 | 74.00 | 77.00 | 74.25 | 76.00 | 76.00 | 984,398 |
| May 22, 2024 | 74.00 | 74.85 | 74.07 | 74.00 | 74.00 | 4,607 |
| May 21, 2024 | 75.50 | 75.90 | 73.15 | 74.00 | 74.00 | 34,686 |
| May 20, 2024 | 75.50 | 76.99 | 74.00 | 75.50 | 75.50 | 82,197 |
| May 17, 2024 | 71.00 | 77.00 | 70.57 | 75.50 | 75.50 | 355,593 |
| May 16, 2024 | 71.00 | 72.70 | 70.32 | 71.00 | 71.00 | 17,434 |
| May 15, 2024 | 70.50 | 72.94 | 69.00 | 71.00 | 71.00 | 837,912 |
| *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.