Shares Magazine
121.50p+0.00 (+0.00%)02 May 2025, 15:53
Spaceandpeople PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 121.50p | 124.00p | 118.00p | 121.50p | 2,027 |
| Apr 30, 2025 | 121.50p | 124.00p | 118.00p | 121.50p | 1,208 |
| Apr 28, 2025 | 135.00p | 133.00p | 118.00p | 121.50p | 26,929 |
| Apr 25, 2025 | 107.50p | 140.00p | 109.70p | 133.00p | 56,692 |
| Apr 24, 2025 | 97.50p | 110.00p | 100.00p | 107.50p | 19,178 |
| Apr 23, 2025 | 97.50p | 99.50p | 98.00p | 97.50p | 1,504 |
| Apr 22, 2025 | 97.50p | 100.00p | 95.10p | 97.50p | 1,049 |
| Apr 17, 2025 | 97.50p | 100.00p | 98.00p | 97.50p | 598 |
| Apr 16, 2025 | 97.50p | 100.00p | 100.00p | 97.50p | 2,000 |
| Apr 15, 2025 | 101.00p | 101.88p | 90.00p | 97.50p | 55,509 |
| Apr 14, 2025 | 101.00p | 103.00p | 95.00p | 101.00p | 7,520 |
| Apr 11, 2025 | 97.50p | 95.00p | 95.00p | 97.50p | 750 |
| Apr 10, 2025 | 97.50p | 95.00p | 95.00p | 97.50p | 1,500 |
| Apr 8, 2025 | 97.50p | 95.50p | 95.00p | 97.50p | 5,472 |
| Apr 7, 2025 | 97.50p | 95.00p | 95.00p | 97.50p | 800 |
| Apr 4, 2025 | 100.00p | 101.00p | 95.00p | 97.50p | 28,403 |
| Apr 3, 2025 | 100.00p | 97.50p | 96.33p | 100.00p | 11,000 |
| Apr 2, 2025 | 101.00p | 99.80p | 99.80p | 101.00p | 800 |
| Apr 1, 2025 | 101.00p | 99.80p | 99.80p | 101.00p | 688 |
| Mar 31, 2025 | 101.00p | 104.20p | 104.20p | 101.00p | 56 |
| Mar 27, 2025 | 101.00p | 104.20p | 104.20p | 101.00p | 11 |
| Mar 26, 2025 | 101.00p | 104.20p | 104.20p | 101.00p | 20 |
| Mar 25, 2025 | 101.00p | 104.20p | 104.20p | 101.00p | 13 |
| Mar 24, 2025 | 101.00p | 104.20p | 99.80p | 101.00p | 6,744 |
| Mar 21, 2025 | 97.50p | 99.50p | 96.25p | 101.00p | 7,907 |
| Mar 19, 2025 | 97.50p | 99.20p | 96.30p | 97.50p | 8,007 |
| Mar 18, 2025 | 97.50p | 99.20p | 99.20p | 97.50p | 3,024 |
| Mar 14, 2025 | 97.50p | 99.50p | 96.25p | 97.50p | 1,608 |
| Mar 10, 2025 | 97.50p | 99.75p | 96.25p | 97.50p | 513 |
| Mar 7, 2025 | 97.50p | 99.75p | 96.25p | 97.50p | 512 |
| Mar 6, 2025 | 97.50p | 96.25p | 96.25p | 97.50p | 11 |
| Mar 5, 2025 | 97.50p | 99.75p | 99.75p | 97.50p | 10 |
| Mar 4, 2025 | 100.00p | 99.75p | 99.75p | 97.50p | 16 |
| Mar 3, 2025 | 97.50p | 99.75p | 97.90p | 97.50p | 1,036 |
| Feb 28, 2025 | 97.50p | 99.75p | 99.75p | 97.50p | 23 |
| Feb 27, 2025 | 97.50p | 100.00p | 95.60p | 97.50p | 7,250 |
| Feb 26, 2025 | 97.50p | 99.75p | 95.55p | 97.50p | 1,221 |
| Feb 25, 2025 | 97.50p | 97.90p | 97.35p | 97.50p | 18,518 |
| Feb 24, 2025 | 97.50p | 97.40p | 97.40p | 97.50p | 966 |
| Feb 21, 2025 | 97.50p | 97.50p | 97.50p | 97.50p | 2 |
| Feb 19, 2025 | 97.50p | 95.10p | 95.10p | 97.50p | 100 |
| Feb 18, 2025 | 97.50p | 95.00p | 95.00p | 97.50p | 1,020 |
| Feb 17, 2025 | 97.50p | 98.00p | 92.00p | 97.50p | 15,359 |
| Feb 13, 2025 | 97.50p | 99.75p | 96.55p | 97.50p | 2,051 |
| Feb 12, 2025 | 97.50p | 99.75p | 95.00p | 97.50p | 16,180 |
| Feb 11, 2025 | 100.00p | 105.00p | 95.00p | 97.50p | 50,097 |
| Feb 10, 2025 | 95.00p | 105.00p | 90.00p | 90.00p | 7,953 |
| Feb 7, 2025 | 95.00p | 99.00p | 97.90p | 95.00p | 4,701 |
| Feb 6, 2025 | 95.00p | 92.60p | 92.50p | 95.00p | 21 |
| Feb 4, 2025 | 95.00p | 99.00p | 99.00p | 95.00p | 3,700 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.