Shares Magazine
55.25p+0.00 (+0.00%)28 Mar 2025, 16:16
1Spatial PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 68.00p | 67.56p | 67.52p | 68.00p | 7,086 |
| Feb 5, 2025 | 68.00p | 68.78p | 67.25p | 68.00p | 39,077 |
| Feb 4, 2025 | 68.00p | 69.00p | 67.06p | 68.00p | 65,278 |
| Feb 3, 2025 | 68.50p | 68.14p | 66.50p | 68.00p | 28,414 |
| Jan 31, 2025 | 68.50p | 68.98p | 67.09p | 68.50p | 77,068 |
| Jan 30, 2025 | 69.00p | 68.27p | 67.09p | 68.50p | 567 |
| Jan 29, 2025 | 69.00p | 68.27p | 68.06p | 69.00p | 5,610 |
| Jan 28, 2025 | 68.50p | 68.78p | 68.00p | 69.00p | 163,860 |
| Jan 27, 2025 | 70.50p | 70.17p | 68.00p | 68.50p | 66,923 |
| Jan 24, 2025 | 70.50p | 70.20p | 70.00p | 70.50p | 126,060 |
| Jan 23, 2025 | 70.50p | 71.00p | 70.03p | 70.50p | 1,094 |
| Jan 22, 2025 | 70.50p | 71.00p | 70.00p | 70.50p | 6,703 |
| Jan 21, 2025 | 70.50p | 70.97p | 70.00p | 70.50p | 63,938 |
| Jan 20, 2025 | 70.50p | 70.33p | 70.00p | 70.50p | 26,459 |
| Jan 17, 2025 | 70.75p | 70.50p | 70.02p | 70.50p | 204,271 |
| Jan 16, 2025 | 69.50p | 71.40p | 69.00p | 70.75p | 334,494 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.