47.50p+0.00 (+0.00%)18 Jul 2025, 16:39
1Spatial PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 18, 2025 | 47.50p | 47.88p | 47.13p | 47.50p | 26,403 |
Jul 17, 2025 | 47.00p | 47.76p | 46.55p | 47.50p | 372,986 |
Jul 16, 2025 | 47.50p | 47.88p | 46.24p | 47.00p | 98,773 |
Jul 15, 2025 | 44.00p | 47.90p | 43.83p | 47.50p | 350,183 |
Jul 14, 2025 | 43.50p | 44.00p | 42.94p | 44.00p | 2,240,071 |
Jul 11, 2025 | 44.50p | 45.00p | 42.94p | 43.50p | 2,884,900 |
Jul 10, 2025 | 45.50p | 45.88p | 44.17p | 44.50p | 111,700 |
Jul 9, 2025 | 45.50p | 46.00p | 45.00p | 45.50p | 173,517 |
Jul 8, 2025 | 46.50p | 46.64p | 45.23p | 45.50p | 40,555 |
Jul 7, 2025 | 46.50p | 46.77p | 46.00p | 46.50p | 37,183 |
Jul 4, 2025 | 46.50p | 46.75p | 46.00p | 46.50p | 6,326 |
Jul 3, 2025 | 46.50p | 46.88p | 46.00p | 46.50p | 36,606 |
Jul 2, 2025 | 46.70p | 46.77p | 46.46p | 46.50p | 8,533 |
Jul 1, 2025 | 47.50p | 47.15p | 46.43p | 46.70p | 112,868 |
Jun 30, 2025 | 47.50p | 47.88p | 47.00p | 47.50p | 61,708 |
Jun 27, 2025 | 47.50p | 47.88p | 47.10p | 47.50p | 11,729 |
Jun 26, 2025 | 47.50p | 47.88p | 47.01p | 47.50p | 89,816 |
Jun 25, 2025 | 48.50p | 48.73p | 47.05p | 47.50p | 70,007 |
Jun 24, 2025 | 48.50p | 49.00p | 48.12p | 48.50p | 3,884 |
Jun 23, 2025 | 48.50p | 48.73p | 48.00p | 48.50p | 17,231 |
Jun 20, 2025 | 48.50p | 48.73p | 48.01p | 48.50p | 6,899 |
Jun 19, 2025 | 48.50p | 48.80p | 48.12p | 48.50p | 24,669 |
Jun 18, 2025 | 48.50p | 48.80p | 48.25p | 48.50p | 13,691 |
Jun 17, 2025 | 48.50p | 48.58p | 48.16p | 48.50p | 7,720 |
Jun 16, 2025 | 48.00p | 48.70p | 47.40p | 48.50p | 39,178 |
Jun 13, 2025 | 48.00p | 48.78p | 47.30p | 48.00p | 57,814 |
Jun 12, 2025 | 48.00p | 48.80p | 47.10p | 48.00p | 140,199 |
Jun 11, 2025 | 47.50p | 48.00p | 47.05p | 48.00p | 91,349 |
Jun 10, 2025 | 48.00p | 48.76p | 47.12p | 47.50p | 17,723 |
Jun 9, 2025 | 49.00p | 49.60p | 47.30p | 48.00p | 88,255 |
Jun 6, 2025 | 49.00p | 49.77p | 48.34p | 49.00p | 28,361 |
Jun 5, 2025 | 49.00p | 52.00p | 47.10p | 49.00p | 389,662 |
Jun 4, 2025 | 49.00p | 49.70p | 48.00p | 49.00p | 28,650 |
Jun 3, 2025 | 49.00p | 49.25p | 48.06p | 49.00p | 8,555 |
Jun 2, 2025 | 50.20p | 51.48p | 48.00p | 49.00p | 90,766 |
May 30, 2025 | 51.00p | 50.10p | 48.58p | 50.20p | 100,552 |
May 29, 2025 | 51.50p | 51.55p | 50.15p | 51.00p | 19,904 |
May 28, 2025 | 51.50p | 51.05p | 51.00p | 51.50p | 18,564 |
May 27, 2025 | 51.50p | 51.77p | 50.50p | 51.50p | 51,026 |
May 23, 2025 | 52.50p | 52.89p | 51.00p | 51.50p | 91,157 |
May 22, 2025 | 52.50p | 52.89p | 51.33p | 52.50p | 13,913 |
May 21, 2025 | 52.50p | 52.92p | 51.00p | 52.50p | 17,647 |
May 20, 2025 | 53.00p | 54.77p | 52.00p | 52.50p | 112,149 |
May 19, 2025 | 54.00p | 55.00p | 52.11p | 53.00p | 41,241 |
May 16, 2025 | 51.00p | 54.85p | 51.20p | 54.00p | 152,920 |
May 15, 2025 | 51.00p | 51.70p | 50.00p | 51.00p | 124,730 |
May 14, 2025 | 50.00p | 51.70p | 49.51p | 51.00p | 74,352 |
May 13, 2025 | 47.50p | 51.00p | 47.27p | 51.00p | 270,837 |
May 12, 2025 | 47.00p | 49.00p | 46.00p | 47.50p | 52,816 |
May 9, 2025 | 44.50p | 48.00p | 44.33p | 47.00p | 1,991,567 |
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 |
---|---|---|
Ocado Group PLC | 311.00 | 11.47 |
Asos PLC | 337.50 | 6.13 |
Burberry Group PLC | 1,317.50 | 5.57 |
Rhi Magnesita N.V. | 3,020.00 | 4.86 |
Pennon Group PLC | 516.00 | 4.50 |
Senior PLC | 195.80 | 4.26 |
Fallers
Company | Price | % Chg |
---|---|---|
Gsk PLC | 1,348.00 | -4.60 |
Bridgepoint Group PLC | 341.00 | -3.89 |
Sdcl Efficiency Income Trust PLC | 55.20 | -3.16 |
Softcat PLC | 1,626.00 | -2.87 |
Mondi PLC | 1,134.50 | -2.83 |
Bloomsbury Publishing PLC | 515.00 | -2.46 |
Risers/fallers data from previous trading day.