Shares Magazine
48.50p-0.15 (-0.31%)22 Apr 2025, 15:18
1Spatial PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 48.50p | 49.00p | 48.02p | 48.50p | 33,193 |
| Apr 16, 2025 | 49.50p | 49.98p | 49.15p | 49.50p | 5,929 |
| Apr 15, 2025 | 49.50p | 49.89p | 49.02p | 49.50p | 19,710 |
| Apr 14, 2025 | 50.00p | 50.44p | 49.15p | 50.00p | 25,664 |
| Apr 11, 2025 | 50.50p | 50.65p | 49.00p | 50.00p | 15,053 |
| Apr 10, 2025 | 50.50p | 51.00p | 50.35p | 50.50p | 24,601 |
| Apr 9, 2025 | 50.50p | 50.95p | 50.00p | 50.50p | 40,983 |
| Apr 8, 2025 | 50.50p | 51.00p | 50.35p | 50.50p | 749,036 |
| Apr 7, 2025 | 52.00p | 51.95p | 48.00p | 50.50p | 164,344 |
| Apr 4, 2025 | 53.00p | 53.89p | 52.00p | 52.50p | 40,982 |
| Apr 3, 2025 | 53.50p | 52.60p | 51.10p | 53.00p | 64,459 |
| Apr 2, 2025 | 54.50p | 54.30p | 53.25p | 54.50p | 33,798 |
| Apr 1, 2025 | 54.50p | 54.68p | 54.00p | 54.50p | 38,358 |
| Mar 31, 2025 | 55.25p | 55.25p | 53.00p | 53.50p | 66,646 |
| Mar 28, 2025 | 55.25p | 55.25p | 55.09p | 55.25p | 17,323 |
| Mar 27, 2025 | 55.50p | 55.98p | 55.07p | 55.25p | 49,344 |
| Mar 26, 2025 | 56.00p | 56.00p | 55.13p | 55.50p | 53,961 |
| Mar 25, 2025 | 57.50p | 57.05p | 55.00p | 56.00p | 90,999 |
| Mar 24, 2025 | 57.50p | 57.98p | 57.00p | 57.50p | 37,539 |
| Mar 21, 2025 | 57.50p | 57.98p | 57.30p | 57.50p | 11,522 |
| Mar 20, 2025 | 57.50p | 57.98p | 57.02p | 57.50p | 36,566 |
| Mar 19, 2025 | 61.50p | 61.49p | 54.00p | 58.00p | 246,458 |
| Mar 18, 2025 | 64.00p | 64.60p | 62.10p | 64.00p | 55,607 |
| Mar 17, 2025 | 64.50p | 65.00p | 61.50p | 64.00p | 637,267 |
| Mar 14, 2025 | 63.00p | 64.22p | 63.10p | 64.50p | 73,613 |
| Mar 13, 2025 | 63.00p | 63.40p | 62.00p | 63.00p | 15,909 |
| Mar 12, 2025 | 63.00p | 63.50p | 62.00p | 63.00p | 98,183 |
| Mar 11, 2025 | 63.00p | 63.40p | 62.00p | 63.00p | 7,165 |
| Mar 10, 2025 | 63.00p | 63.45p | 62.00p | 63.00p | 16,036 |
| Mar 7, 2025 | 62.50p | 63.85p | 61.27p | 63.00p | 337,159 |
| Mar 6, 2025 | 61.00p | 63.55p | 60.00p | 62.50p | 81,226 |
| Mar 5, 2025 | 63.50p | 63.45p | 60.60p | 61.00p | 49,688 |
| Mar 4, 2025 | 63.50p | 63.95p | 63.01p | 63.50p | 15,914 |
| Mar 3, 2025 | 63.50p | 63.95p | 63.01p | 63.50p | 1,865 |
| Feb 28, 2025 | 63.50p | 63.95p | 63.00p | 63.50p | 64,238 |
| Feb 27, 2025 | 63.75p | 63.89p | 63.05p | 63.50p | 38,075 |
| Feb 26, 2025 | 63.75p | 64.00p | 63.63p | 63.75p | 25,368 |
| Feb 25, 2025 | 63.75p | 63.80p | 63.51p | 63.75p | 25,049 |
| Feb 24, 2025 | 63.75p | 63.98p | 63.51p | 63.75p | 17,991 |
| Feb 21, 2025 | 63.75p | 63.90p | 63.51p | 63.75p | 30,790 |
| Feb 20, 2025 | 64.25p | 64.48p | 63.55p | 63.75p | 16,159 |
| Feb 19, 2025 | 64.00p | 65.00p | 63.05p | 64.25p | 118,654 |
| Feb 18, 2025 | 65.50p | 65.00p | 63.02p | 64.00p | 96,262 |
| Feb 17, 2025 | 66.00p | 65.78p | 64.00p | 65.50p | 70,840 |
| Feb 14, 2025 | 66.00p | 65.78p | 65.00p | 66.00p | 17,281 |
| Feb 13, 2025 | 66.50p | 66.34p | 64.00p | 66.00p | 60,734 |
| Feb 12, 2025 | 66.50p | 67.00p | 66.00p | 66.50p | 16,991 |
| Feb 11, 2025 | 68.00p | 67.88p | 66.00p | 66.50p | 24,896 |
| Feb 10, 2025 | 68.00p | 68.33p | 67.06p | 68.00p | 19,067 |
| Feb 7, 2025 | 68.00p | 68.40p | 67.10p | 68.00p | 17,614 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |