1Spatial PLC Historic Prices

Date	Open	High	Low	Close	Volume
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
May 8, 2025	44.50p	44.89p	44.00p	44.50p	3,924,130
May 7, 2025	50.00p	48.90p	44.00p	44.50p	1,059,041
May 6, 2025	50.50p	52.00p	50.00p	51.00p	65,611
May 2, 2025	47.50p	51.00p	47.00p	50.50p	8,316,232
May 1, 2025	47.00p	48.75p	46.75p	48.00p	38,440
Apr 30, 2025	45.00p	47.94p	44.06p	47.00p	102,343
Apr 29, 2025	48.50p	48.00p	43.50p	45.00p	146,304
Apr 28, 2025	48.50p	48.65p	48.00p	48.50p	70,668
Apr 25, 2025	48.50p	48.98p	48.02p	48.50p	55,396
Apr 24, 2025	48.50p	48.98p	48.02p	48.50p	17,505
Apr 23, 2025	48.50p	48.98p	48.02p	48.50p	34,756
Apr 22, 2025	48.50p	48.98p	48.00p	48.50p	22,413

1 2 3 4 5 6

Next >

Showing 1 to 50 of 253

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
Currys PLC	127.84	7.88
Close Brothers Group PLC	399.00	7.26
Greggs PLC	1,737.04	3.70
Ip Group PLC	54.10	3.24
Domino's Pizza Group PLC	262.60	2.98
Vistry Group PLC	635.87	2.89

Fallers

Company	Price	% Chg
Baltic Classifieds Group PLC	319.00	-9.76
Watches Of Switzerland Group PLC	387.40	-8.11
Keller Group PLC	1,375.16	-4.10
Workspace Group PLC	396.98	-2.70
Firstgroup PLC	223.23	-2.09
Melrose Industries PLC	521.00	-1.88

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

1Spatial PLC (SPA)

1Spatial PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email