SpaceandPeople plc (SAL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:00AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 0.00 | 0.00 | 0.00 | 80.00 | 80.00 | 432 |
| 19 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 18 Apr 2024 | 80.00 | 75.00 | 75.00 | 80.00 | 80.00 | 58 |
| 17 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 16 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 15 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 12 Apr 2024 | 80.00 | 75.50 | 75.50 | 80.00 | 80.00 | 28 |
| 11 Apr 2024 | 80.00 | 75.00 | 75.00 | 80.00 | 80.00 | 503 |
| 10 Apr 2024 | 80.00 | 75.00 | 75.00 | 80.00 | 80.00 | 1,500 |
| 09 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 08 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 05 Apr 2024 | 80.00 | 84.00 | 75.00 | 80.00 | 80.00 | 524 |
| 04 Apr 2024 | 80.00 | 75.00 | 75.00 | 80.00 | 80.00 | 500 |
| 03 Apr 2024 | 80.00 | 75.00 | 75.00 | 80.00 | 80.00 | 400 |
| 02 Apr 2024 | 80.00 | 75.50 | 75.00 | 80.00 | 80.00 | 547 |
| 28 Mar 2024 | 80.00 | 83.00 | 75.10 | 80.00 | 80.00 | 10,000 |
| 27 Mar 2024 | 82.50 | 81.00 | 79.50 | 80.00 | 80.00 | 10,250 |
| 26 Mar 2024 | 85.00 | 80.00 | 78.00 | 77.50 | 77.50 | 5,300 |
| 25 Mar 2024 | 85.00 | 84.00 | 80.00 | 85.00 | 85.00 | 401 |
| 22 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 21 Mar 2024 | 85.00 | 82.20 | 81.51 | 85.00 | 85.00 | 10,000 |
| 20 Mar 2024 | 85.00 | 82.20 | 81.51 | 85.00 | 85.00 | 1,000 |
| 19 Mar 2024 | 82.50 | 88.75 | 88.75 | 85.00 | 85.00 | 286 |
| 18 Mar 2024 | 80.00 | 83.50 | 79.50 | 82.50 | 82.50 | 17,250 |
| 15 Mar 2024 | 80.00 | 76.65 | 75.50 | 80.00 | 80.00 | 9,650 |
| 14 Mar 2024 | 80.00 | 83.25 | 76.25 | 80.00 | 80.00 | 4,300 |
| 13 Mar 2024 | 80.00 | 85.00 | 76.55 | 80.00 | 80.00 | 1,003 |
| 12 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 11 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 08 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 07 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2,000 |
| 06 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 05 Mar 2024 | 85.00 | 83.50 | 76.00 | 80.00 | 80.00 | 15,775 |
| 04 Mar 2024 | 85.00 | 87.00 | 87.00 | 85.00 | 85.00 | 2,000 |
| 01 Mar 2024 | 77.50 | 85.00 | 80.00 | 85.00 | 85.00 | 14,367 |
| 29 Feb 2024 | 77.50 | 80.00 | 76.00 | 77.50 | 77.50 | 4,517 |
| 28 Feb 2024 | 77.50 | 80.00 | 78.75 | 77.50 | 77.50 | 6,101 |
| 27 Feb 2024 | 72.50 | 79.25 | 72.13 | 77.50 | 77.50 | 27,474 |
| 26 Feb 2024 | 77.50 | 75.00 | 70.00 | 72.50 | 72.50 | 12,242 |
| 23 Feb 2024 | 79.00 | 75.75 | 75.25 | 77.50 | 77.50 | 2,665 |
| 22 Feb 2024 | 77.50 | 78.90 | 75.00 | 79.00 | 79.00 | 17,327 |
| 21 Feb 2024 | 77.50 | 78.75 | 71.50 | 77.50 | 77.50 | 5,060 |
| 20 Feb 2024 | 85.00 | 82.75 | 75.25 | 77.50 | 77.50 | 18,473 |
| 19 Feb 2024 | 60.50 | 95.00 | 61.00 | 85.00 | 85.00 | 245,417 |
| 16 Feb 2024 | 58.50 | 57.15 | 57.15 | 58.50 | 58.50 | 65 |
| 15 Feb 2024 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 1,650 |
| 14 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 13 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 12 Feb 2024 | 58.50 | 57.15 | 57.15 | 58.50 | 58.50 | 1,500 |
| 09 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 08 Feb 2024 | 58.50 | 58.62 | 58.62 | 58.50 | 58.50 | 504 |
| 07 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 06 Feb 2024 | 58.50 | 58.65 | 58.65 | 58.50 | 58.50 | 2,015 |
| 05 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 02 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 01 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 31 Jan 2024 | 58.50 | 57.15 | 57.15 | 58.50 | 58.50 | 84 |
| 30 Jan 2024 | 58.50 | 59.85 | 59.01 | 58.50 | 58.50 | 3,018 |
| 29 Jan 2024 | 58.50 | 58.68 | 58.68 | 58.50 | 58.50 | 5,000 |
| 26 Jan 2024 | 58.50 | 59.85 | 58.50 | 58.50 | 58.50 | 5,003 |
| 25 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 24 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 23 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 502 |
| 22 Jan 2024 | 58.50 | 59.85 | 59.85 | 58.50 | 58.50 | 1 |
| 19 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 18 Jan 2024 | 58.50 | 57.15 | 57.15 | 58.50 | 58.50 | 533 |
| 17 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 16 Jan 2024 | 58.50 | 59.85 | 59.85 | 58.50 | 58.50 | 5 |
| 15 Jan 2024 | 58.50 | 59.85 | 59.85 | 58.50 | 58.50 | 802 |
| 12 Jan 2024 | 58.50 | 57.15 | 57.15 | 58.50 | 58.50 | 1 |
| 11 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 10 Jan 2024 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 5,000 |
| 09 Jan 2024 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 607 |
| 08 Jan 2024 | 58.50 | 59.40 | 59.40 | 58.50 | 58.50 | 84 |
| 05 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 04 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 03 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 02 Jan 2024 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 588 |
| 29 Dec 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 28 Dec 2023 | 58.50 | 58.20 | 57.00 | 58.50 | 58.50 | 3,590 |
| 27 Dec 2023 | 60.00 | 58.20 | 58.10 | 58.50 | 58.50 | 7,646 |
| 22 Dec 2023 | 60.00 | 58.25 | 58.25 | 60.00 | 60.00 | 900 |
| 21 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 20 Dec 2023 | 60.00 | 61.50 | 61.50 | 60.00 | 60.00 | 5 |
| 19 Dec 2023 | 60.00 | 61.80 | 61.80 | 60.00 | 60.00 | 3 |
| 18 Dec 2023 | 60.00 | 61.80 | 61.80 | 60.00 | 60.00 | 6 |
| 15 Dec 2023 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 5,400 |
| 14 Dec 2023 | 60.00 | 61.90 | 58.20 | 60.00 | 60.00 | 13 |
| 13 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 12 Dec 2023 | 60.00 | 61.90 | 61.90 | 60.00 | 60.00 | 32 |
| 11 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 08 Dec 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 07 Dec 2023 | 61.50 | 58.00 | 58.00 | 61.50 | 61.50 | 2,500 |
| 06 Dec 2023 | 61.50 | 58.35 | 58.35 | 61.50 | 61.50 | 6 |
| 05 Dec 2023 | 61.50 | 58.50 | 58.50 | 61.50 | 61.50 | 300 |
| 04 Dec 2023 | 61.50 | 63.00 | 58.35 | 61.50 | 61.50 | 899 |
| 01 Dec 2023 | 61.50 | 58.35 | 58.35 | 61.50 | 61.50 | 18 |
| 30 Nov 2023 | 61.50 | 58.00 | 58.00 | 61.50 | 61.50 | 915 |
| 29 Nov 2023 | 60.00 | 58.35 | 56.00 | 61.50 | 61.50 | 914 |
| 28 Nov 2023 | 61.50 | 58.00 | 58.00 | 61.50 | 61.50 | 9,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.