SpaceandPeople plc SAL
LSE · United Kingdom · Commercial Services
GBp 182.50+12.50 (+7.35%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 170.00 | +11.48% | GBp 152.50 | GBp 169.90 | GBp 151.00 | 24.09K |
| 2026-09-29 | GBp 152.50 | +5.17% | GBp 145.00 | GBp 159.85 | GBp 145.00 | 19.01K |
| 2026-09-28 | GBp 145.00 | +5.45% | GBp 142.50 | GBp 155.00 | GBp 135.15 | 36.73K |
| 2026-09-25 | GBp 137.50 | +1.85% | GBp 135.00 | GBp 137.89 | GBp 130.00 | 6.24K |
| 2026-09-24 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 131.00 | GBp 131.00 | 100 |
| 2026-09-23 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 131.00 | GBp 131.00 | 45 |
| 2026-09-22 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 130.30 | GBp 130.30 | 70 |
| 2026-09-21 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 135.00 | GBp 135.00 | 0 |
| 2026-09-18 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 136.00 | GBp 130.10 | 3.47K |
| 2026-09-17 | GBp 135.00 | +3.05% | GBp 135.00 | GBp 136.00 | GBp 132.00 | 22.03K |
| 2026-09-16 | GBp 131.00 | 0.00% | GBp 131.00 | GBp 131.00 | GBp 131.00 | 0 |
| 2026-09-15 | GBp 131.00 | -1.13% | GBp 131.00 | GBp 131.00 | GBp 131.00 | 0 |
| 2026-09-14 | GBp 132.50 | -1.85% | GBp 135.00 | GBp 134.50 | GBp 134.50 | 75 |
| 2026-09-11 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 135.00 | GBp 135.00 | 0 |
| 2026-09-10 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 135.00 | GBp 135.00 | 0 |
| 2026-09-09 | GBp 135.00 | -2.17% | GBp 135.00 | GBp 135.00 | GBp 135.00 | 0 |
| 2026-09-08 | GBp 138.00 | +2.22% | GBp 135.00 | GBp 138.00 | GBp 130.00 | 3.20K |
| 2026-09-07 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 135.50 | GBp 135.50 | 185 |
| 2026-09-04 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 136.00 | GBp 130.00 | 10.88K |
| 2026-09-03 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 135.00 | GBp 135.00 | 0 |
| 2026-09-02 | GBp 135.00 | +3.05% | GBp 135.00 | GBp 137.00 | GBp 130.75 | 13.20K |
| 2026-09-01 | GBp 131.00 | -2.96% | GBp 135.00 | GBp 133.00 | GBp 130.00 | 20.32K |
| 2026-08-28 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 135.00 | GBp 135.00 | 0 |
| 2026-08-27 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 137.00 | GBp 137.00 | 10.00K |
| 2026-08-26 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 137.50 | GBp 137.50 | 5.00K |
| 2026-08-25 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 130.10 | GBp 130.10 | 94 |
| 2026-08-24 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 135.00 | GBp 135.00 | 0 |
| 2026-08-21 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 135.00 | GBp 135.00 | 0 |
| 2026-08-20 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 130.00 | GBp 130.00 | 218 |
| 2026-08-19 | GBp 135.00 | -0.74% | GBp 136.00 | GBp 131.00 | GBp 130.00 | 6.44K |
| 2026-08-18 | GBp 136.00 | 0.00% | GBp 135.00 | GBp 135.00 | GBp 132.08 | 25.00K |
| 2026-08-17 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 136.00 | GBp 136.00 | 0 |
| 2026-08-14 | GBp 136.00 | 0.00% | GBp 136.00 | GBp 134.00 | GBp 130.00 | 11.58K |
| 2026-08-13 | GBp 136.00 | -1.09% | GBp 137.50 | GBp 135.00 | GBp 132.00 | 9.00K |
| 2026-08-12 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 135.05 | GBp 130.00 | 10.50K |
| 2026-08-11 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 137.50 | GBp 137.50 | 0 |
| 2026-08-10 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 135.05 | GBp 135.05 | 200 |
| 2026-08-07 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 135.05 | GBp 135.05 | 5 |
| 2026-08-06 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 137.00 | GBp 137.00 | 18 |
| 2026-08-05 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 139.00 | GBp 135.00 | 1.01K |
| 2026-08-04 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 146.00 | GBp 131.00 | 12.18K |
| 2026-08-03 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 135.00 | GBp 135.00 | 1.00K |
| 2026-07-31 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 137.50 | GBp 137.50 | 0 |
| 2026-07-30 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 143.00 | GBp 143.00 | 745 |
| 2026-07-29 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 132.00 | GBp 132.00 | 3.00K |
| 2026-07-28 | GBp 137.50 | -3.51% | GBp 142.50 | GBp 140.00 | GBp 136.00 | 4.80K |
| 2026-07-27 | GBp 142.50 | 0.00% | GBp 142.50 | GBp 144.00 | GBp 140.00 | 5.05K |
| 2026-07-24 | GBp 142.50 | 0.00% | GBp 142.50 | GBp 142.50 | GBp 142.50 | 0 |
| 2026-07-23 | GBp 142.50 | 0.00% | GBp 142.50 | GBp 142.50 | GBp 142.50 | 0 |
| 2026-07-22 | GBp 142.50 | 0.00% | GBp 142.50 | GBp 142.50 | GBp 142.50 | 0 |
| 2026-07-21 | GBp 142.50 | +1.79% | GBp 140.00 | GBp 141.00 | GBp 141.00 | 131 |
| 2026-07-20 | GBp 140.00 | 0.00% | GBp 140.00 | GBp 141.00 | GBp 141.00 | 13 |
| 2026-07-17 | GBp 140.00 | 0.00% | GBp 140.00 | GBp 140.00 | GBp 140.00 | 0 |
| 2026-07-16 | GBp 140.00 | 0.00% | GBp 140.00 | GBp 140.00 | GBp 140.00 | 0 |
| 2026-07-15 | GBp 140.00 | 0.00% | GBp 140.00 | GBp 140.00 | GBp 140.00 | 0 |
| 2026-07-14 | GBp 140.00 | +1.82% | GBp 137.50 | GBp 144.00 | GBp 139.00 | 25.40K |
| 2026-07-13 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 137.50 | GBp 137.50 | 0 |
| 2026-07-10 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 135.00 | GBp 135.00 | 87 |
| 2026-07-09 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 137.50 | GBp 137.50 | 0 |
| 2026-07-08 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 137.50 | GBp 135.00 | 149 |
| 2026-07-07 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 137.50 | GBp 137.50 | 0 |
| 2026-07-06 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 138.80 | GBp 131.00 | 3.69K |
| 2026-07-03 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 137.50 | GBp 137.50 | 0 |
| 2026-07-02 | GBp 137.50 | -1.43% | GBp 139.50 | GBp 135.00 | GBp 135.00 | 3.27K |
| 2026-07-01 | GBp 139.50 | -2.11% | GBp 142.50 | GBp 141.50 | GBp 137.50 | 2.63K |
| 2026-06-30 | GBp 142.50 | 0.00% | GBp 142.50 | GBp 141.00 | GBp 140.00 | 3.74K |
| 2026-06-29 | GBp 142.50 | 0.00% | GBp 142.50 | GBp 141.00 | GBp 141.00 | 975 |
| 2026-06-26 | GBp 142.50 | 0.00% | GBp 140.00 | GBp 141.50 | GBp 140.00 | 1.35K |
| 2026-06-25 | GBp 142.50 | 0.00% | GBp 140.00 | GBp 140.00 | GBp 140.00 | 2.50K |
| 2026-06-24 | GBp 142.50 | 0.00% | GBp 142.50 | GBp 142.50 | GBp 142.50 | 0 |
| 2026-06-23 | GBp 142.50 | 0.00% | GBp 142.50 | GBp 140.00 | GBp 140.00 | 325 |
| 2026-06-22 | GBp 142.50 | 0.00% | GBp 142.50 | GBp 140.25 | GBp 140.00 | 1.29K |
| 2026-06-19 | GBp 142.50 | -6.56% | GBp 152.50 | GBp 146.00 | GBp 140.00 | 16.74K |
| 2026-06-18 | GBp 152.50 | 0.00% | GBp 152.50 | GBp 152.50 | GBp 152.50 | 0 |
| 2026-06-17 | GBp 152.50 | 0.00% | GBp 152.50 | GBp 150.00 | GBp 150.00 | 174 |
| 2026-06-16 | GBp 152.50 | 0.00% | GBp 152.50 | GBp 152.00 | GBp 150.25 | 1.55K |
| 2026-06-15 | GBp 152.50 | 0.00% | GBp 152.50 | GBp 153.25 | GBp 150.00 | 19.11K |
| 2026-06-12 | GBp 152.50 | +3.39% | GBp 147.50 | GBp 151.50 | GBp 147.00 | 17.80K |
| 2026-06-11 | GBp 147.50 | -1.67% | GBp 152.50 | GBp 150.00 | GBp 148.80 | 3.50K |
| 2026-06-10 | GBp 150.00 | -3.23% | GBp 155.00 | GBp 151.00 | GBp 150.00 | 8.00K |
| 2026-06-09 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 157.00 | GBp 157.00 | 63 |
| 2026-06-08 | GBp 155.00 | -3.13% | GBp 160.00 | GBp 158.00 | GBp 152.00 | 6.38K |
| 2026-06-05 | GBp 160.00 | 0.00% | GBp 160.00 | GBp 160.00 | GBp 160.00 | 0 |
| 2026-06-04 | GBp 160.00 | 0.00% | GBp 160.00 | GBp 163.00 | GBp 163.00 | 17 |
| 2026-06-03 | GBp 160.00 | 0.00% | GBp 160.00 | GBp 160.00 | GBp 160.00 | 0 |
| 2026-06-02 | GBp 160.00 | -3.03% | GBp 165.00 | GBp 160.25 | GBp 160.25 | 2.00K |
| 2026-06-01 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 160.55 | GBp 160.50 | 1.36K |
| 2026-05-29 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 165.00 | GBp 165.00 | 54 |
| 2026-05-28 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 160.50 | GBp 160.50 | 1.00K |
| 2026-05-27 | GBp 165.00 | 0.00% | GBp 165.00 | GBp 160.50 | GBp 160.50 | 350 |