1Spatial Plc (SPA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:14PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 60.50 | 61.94 | 60.11 | 60.50 | 60.50 | 32,317 |
| 25 Apr 2024 | 60.50 | 61.91 | 60.06 | 60.50 | 60.50 | 81,092 |
| 24 Apr 2024 | 62.50 | 64.50 | 60.00 | 60.00 | 60.00 | 87,906 |
| 23 Apr 2024 | 59.00 | 64.14 | 59.50 | 61.50 | 61.50 | 156,461 |
| 22 Apr 2024 | 58.50 | 59.99 | 58.66 | 59.00 | 59.00 | 47,158 |
| 19 Apr 2024 | 58.50 | 59.99 | 57.67 | 58.50 | 58.50 | 19,581 |
| 18 Apr 2024 | 58.00 | 59.00 | 58.06 | 58.00 | 58.00 | 26,532 |
| 17 Apr 2024 | 58.00 | 58.98 | 58.00 | 58.00 | 58.00 | 13,127 |
| 16 Apr 2024 | 58.00 | 58.99 | 57.20 | 58.00 | 58.00 | 11,822 |
| 15 Apr 2024 | 58.00 | 59.00 | 57.06 | 58.00 | 58.00 | 7,965 |
| 12 Apr 2024 | 58.50 | 59.87 | 58.06 | 58.00 | 58.00 | 22,697 |
| 11 Apr 2024 | 59.50 | 59.96 | 59.00 | 58.50 | 58.50 | 54,215 |
| 10 Apr 2024 | 59.50 | 59.60 | 59.59 | 59.50 | 59.50 | 3,996 |
| 09 Apr 2024 | 59.50 | 59.99 | 59.10 | 59.50 | 59.50 | 44,036 |
| 08 Apr 2024 | 58.50 | 60.00 | 57.00 | 59.50 | 59.50 | 122,825 |
| 05 Apr 2024 | 58.50 | 59.97 | 57.01 | 58.50 | 58.50 | 58,515 |
| 04 Apr 2024 | 58.50 | 59.97 | 57.78 | 58.50 | 58.50 | 54,274 |
| 03 Apr 2024 | 58.50 | 59.93 | 57.12 | 58.50 | 58.50 | 36,970 |
| 02 Apr 2024 | 59.00 | 59.99 | 58.50 | 58.50 | 58.50 | 93,900 |
| 28 Mar 2024 | 59.50 | 60.50 | 58.14 | 59.00 | 59.00 | 407,935 |
| 27 Mar 2024 | 58.50 | 60.99 | 58.14 | 59.50 | 59.50 | 281,157 |
| 26 Mar 2024 | 58.50 | 59.60 | 57.16 | 58.50 | 58.50 | 11,182 |
| 25 Mar 2024 | 58.50 | 59.99 | 57.07 | 58.50 | 58.50 | 60,319 |
| 22 Mar 2024 | 58.50 | 59.99 | 57.04 | 58.50 | 58.50 | 83,284 |
| 21 Mar 2024 | 58.00 | 59.99 | 58.30 | 58.50 | 58.50 | 35,459 |
| 20 Mar 2024 | 58.00 | 59.00 | 57.09 | 58.00 | 58.00 | 106,060 |
| 19 Mar 2024 | 58.50 | 58.97 | 57.09 | 58.00 | 58.00 | 55,880 |
| 18 Mar 2024 | 59.00 | 61.50 | 57.05 | 58.50 | 58.50 | 372,468 |
| 15 Mar 2024 | 59.50 | 60.99 | 57.06 | 59.00 | 59.00 | 120,396 |
| 14 Mar 2024 | 57.00 | 61.00 | 56.16 | 59.50 | 59.50 | 188,634 |
| 13 Mar 2024 | 55.50 | 57.75 | 54.78 | 57.00 | 57.00 | 345,130 |
| 12 Mar 2024 | 56.50 | 56.35 | 54.25 | 55.50 | 55.50 | 343,325 |
| 11 Mar 2024 | 62.00 | 60.75 | 53.00 | 56.00 | 56.00 | 690,534 |
| 08 Mar 2024 | 62.00 | 63.92 | 60.10 | 62.00 | 62.00 | 930,184 |
| 07 Mar 2024 | 63.00 | 64.99 | 60.10 | 62.00 | 62.00 | 2,171,162 |
| 06 Mar 2024 | 63.00 | 64.99 | 61.60 | 63.00 | 63.00 | 53,877 |
| 05 Mar 2024 | 62.50 | 64.75 | 61.60 | 63.00 | 63.00 | 131,601 |
| 04 Mar 2024 | 62.50 | 63.99 | 61.67 | 62.50 | 62.50 | 49,079 |
| 01 Mar 2024 | 61.50 | 63.55 | 61.00 | 62.50 | 62.50 | 305,688 |
| 29 Feb 2024 | 61.50 | 62.99 | 60.12 | 61.50 | 61.50 | 10,582 |
| 28 Feb 2024 | 61.50 | 63.00 | 61.03 | 61.50 | 61.50 | 16,421 |
| 27 Feb 2024 | 61.50 | 62.99 | 60.03 | 61.50 | 61.50 | 29,466 |
| 26 Feb 2024 | 62.50 | 63.99 | 60.00 | 61.50 | 61.50 | 78,244 |
| 23 Feb 2024 | 63.50 | 64.56 | 61.75 | 62.50 | 62.50 | 118,825 |
| 22 Feb 2024 | 57.00 | 64.88 | 58.24 | 63.50 | 63.50 | 387,145 |
| 21 Feb 2024 | 56.00 | 57.81 | 53.93 | 56.00 | 56.00 | 12,177 |
| 20 Feb 2024 | 56.00 | 57.81 | 54.04 | 56.00 | 56.00 | 53,313 |
| 19 Feb 2024 | 56.00 | 57.81 | 54.00 | 56.00 | 56.00 | 64,537 |
| 16 Feb 2024 | 56.00 | 55.84 | 54.33 | 55.50 | 55.50 | 4,799 |
| 15 Feb 2024 | 56.00 | 56.91 | 55.04 | 56.00 | 56.00 | 29,234 |
| 14 Feb 2024 | 56.00 | 57.00 | 55.01 | 56.00 | 56.00 | 62,434 |
| 13 Feb 2024 | 56.00 | 57.98 | 55.30 | 56.00 | 56.00 | 152,520 |
| 12 Feb 2024 | 54.50 | 56.00 | 54.00 | 56.00 | 56.00 | 357,527 |
| 09 Feb 2024 | 54.50 | 55.89 | 53.07 | 54.50 | 54.50 | 25,915 |
| 08 Feb 2024 | 54.00 | 55.99 | 52.93 | 54.50 | 54.50 | 603,935 |
| 07 Feb 2024 | 52.75 | 55.00 | 51.65 | 53.50 | 53.50 | 492,506 |
| 06 Feb 2024 | 52.75 | 52.90 | 51.50 | 52.75 | 52.75 | 104,018 |
| 05 Feb 2024 | 52.75 | 52.74 | 51.51 | 52.75 | 52.75 | 78,260 |
| 02 Feb 2024 | 52.75 | 53.50 | 51.51 | 52.75 | 52.75 | 53,081 |
| 01 Feb 2024 | 52.75 | 54.00 | 52.25 | 52.75 | 52.75 | 179,928 |
| 31 Jan 2024 | 53.00 | 53.05 | 52.20 | 52.75 | 52.75 | 110,667 |
| 30 Jan 2024 | 53.00 | 54.82 | 51.00 | 53.00 | 53.00 | 897,156 |
| 29 Jan 2024 | 51.50 | 53.00 | 51.55 | 51.50 | 51.50 | 14,424 |
| 26 Jan 2024 | 51.50 | 52.64 | 50.14 | 51.50 | 51.50 | 129 |
| 25 Jan 2024 | 51.50 | 52.69 | 50.14 | 51.50 | 51.50 | 19,077 |
| 24 Jan 2024 | 51.50 | 52.99 | 51.40 | 51.50 | 51.50 | 14,887 |
| 23 Jan 2024 | 51.50 | 52.69 | 51.50 | 51.50 | 51.50 | 15,369 |
| 22 Jan 2024 | 51.50 | 52.99 | 50.68 | 51.50 | 51.50 | 57,388 |
| 19 Jan 2024 | 51.50 | 52.97 | 50.00 | 51.50 | 51.50 | 74,798 |
| 18 Jan 2024 | 51.50 | 52.75 | 51.31 | 51.50 | 51.50 | 360 |
| 17 Jan 2024 | 51.50 | 52.90 | 50.04 | 51.50 | 51.50 | 42,582 |
| 16 Jan 2024 | 51.50 | 52.00 | 50.00 | 51.50 | 51.50 | 20,948 |
| 15 Jan 2024 | 52.00 | 52.60 | 51.06 | 51.50 | 51.50 | 83,378 |
| 12 Jan 2024 | 51.50 | 51.74 | 51.06 | 51.50 | 51.50 | 69,986 |
| 11 Jan 2024 | 52.50 | 52.60 | 51.35 | 51.50 | 51.50 | 45,865 |
| 10 Jan 2024 | 53.50 | 52.96 | 52.00 | 52.50 | 52.50 | 99,672 |
| 09 Jan 2024 | 51.50 | 52.64 | 51.43 | 51.50 | 51.50 | 269,002 |
| 08 Jan 2024 | 51.50 | 52.99 | 51.05 | 51.50 | 51.50 | 177,005 |
| 05 Jan 2024 | 49.50 | 53.00 | 49.02 | 52.00 | 52.00 | 355,476 |
| 04 Jan 2024 | 49.00 | 51.00 | 49.00 | 49.50 | 49.50 | 80,428 |
| 03 Jan 2024 | 49.00 | 49.99 | 49.08 | 49.00 | 49.00 | 34,334 |
| 02 Jan 2024 | 49.00 | 49.78 | 48.50 | 49.00 | 49.00 | 63,387 |
| 29 Dec 2023 | 49.00 | 49.98 | 48.60 | 49.00 | 49.00 | 228 |
| 28 Dec 2023 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 527,871 |
| 27 Dec 2023 | 47.50 | 50.00 | 48.00 | 49.00 | 49.00 | 59,973 |
| 22 Dec 2023 | 47.50 | 49.00 | 47.90 | 47.50 | 47.50 | 40,725 |
| 21 Dec 2023 | 47.50 | 49.00 | 47.76 | 47.50 | 47.50 | 39,487 |
| 20 Dec 2023 | 47.50 | 48.97 | 47.60 | 47.50 | 47.50 | 8,466 |
| 19 Dec 2023 | 47.50 | 49.00 | 47.56 | 47.50 | 47.50 | 10,018 |
| 18 Dec 2023 | 47.50 | 48.80 | 47.35 | 47.50 | 47.50 | 16,212 |
| 15 Dec 2023 | 47.50 | 49.00 | 47.25 | 47.50 | 47.50 | 54,539 |
| 14 Dec 2023 | 46.00 | 47.20 | 46.50 | 47.50 | 47.50 | 112,113 |
| 13 Dec 2023 | 46.00 | 46.02 | 46.00 | 46.00 | 46.00 | 14,791 |
| 12 Dec 2023 | 46.00 | 47.00 | 45.88 | 46.00 | 46.00 | 11,769 |
| 11 Dec 2023 | 46.00 | 46.99 | 45.63 | 46.00 | 46.00 | 53,612 |
| 08 Dec 2023 | 46.00 | 46.99 | 45.60 | 46.00 | 46.00 | 6,101 |
| 07 Dec 2023 | 47.00 | 47.75 | 45.33 | 46.00 | 46.00 | 519,661 |
| 06 Dec 2023 | 47.50 | 47.30 | 46.25 | 47.00 | 47.00 | 270,604 |
| 05 Dec 2023 | 47.50 | 47.43 | 47.10 | 47.50 | 47.50 | 91,817 |
| 04 Dec 2023 | 47.50 | 47.49 | 47.10 | 47.50 | 47.50 | 194,508 |
| *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.