SpaceandPeople plc - SAL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	146	145	149	149	144.95	10,385
September 04, 2025	140	142.5	144	144	140	10,271
September 03, 2025	145	145	145	145	145	6,723
September 02, 2025	147.5	145	145	147.5	140.15	9,661
September 01, 2025	155	147.5	147.5	155	140	9,407
August 29, 2025	154	147.5	147.5	154.9	147.5	39
August 28, 2025	154	150	150	154	150	44
August 27, 2025	142	150	150	150	142	13
August 26, 2025	145	150	150	150	145	18
August 22, 2025	150	150	150	154	145	5,929
August 21, 2025	150	150	150	150	150	1,000
August 20, 2025	154	150	150	154	150	2,600
August 19, 2025	146.25	150	150	150	146.25	2,428
August 18, 2025	154	150	150	154	145	15,788
August 15, 2025	155	155	155	155	155	0
August 14, 2025	155	155	155	155	155	0
August 13, 2025	150.1	155	155	159	150.1	1,272
August 12, 2025	159	155	155	159	155	18
August 11, 2025	150.1	155	155	155	150.1	1,000
August 08, 2025	155	155	155	155	155	0
August 07, 2025	150	155	155	155	150	0
August 06, 2025	154.75	154.75	154.75	154.75	154.75	161
August 05, 2025	150.1	155	155	158	147	1,516
August 04, 2025	155	155	155	160	155	12,345
August 01, 2025	155	155	155	155	155	0
July 31, 2025	151.25	155	155	155	151.25	19,822
July 30, 2025	156.1	155	155	156.1	150.75	9,176
July 29, 2025	150.13	155	155	155	150.13	1,659
July 28, 2025	154	155	155	156.5	154	3,608
July 25, 2025	154	155	155	155	154	7,500
July 24, 2025	154.9	155	155	155	150	3,633
July 23, 2025	154.9	155	155	158.9	150	45,183
July 22, 2025	138	150	150	155	135.75	56,521
July 21, 2025	134.9	123	123	134.9	123	89
July 18, 2025	127	130	130	134.9	125.75	23,321
July 17, 2025	125	120	120	125	120	2,000
July 16, 2025	120.6	120	120	125	120	16,761
July 15, 2025	124.9	120	120	124.9	120	2,508
July 14, 2025	120	120	120	120	120	0
July 11, 2025	122	120	120	122	120	20
July 10, 2025	120	120	120	120	120	0
July 09, 2025	115	120	120	120	115	780
July 08, 2025	120	120	120	120	120	0
July 07, 2025	120	120	120	120	120	0
July 04, 2025	120	120	120	120	120	0
July 03, 2025	120.6	120	120	120.6	120	2,906
July 02, 2025	120.6	120	120	120.6	120	621
July 01, 2025	115.5	120	120	121.75	115.5	1,848
June 30, 2025	120	120	120	120	120	0
June 27, 2025	112	120	120	122	112	7,736
June 26, 2025	122.5	122.5	122.5	122.5	122.5	0
June 25, 2025	115.75	122.5	122.5	124.5	115.75	240
June 24, 2025	124.5	122.5	122.5	129	122.5	5,477
June 23, 2025	117	130	130	130	115	19,446
June 20, 2025	117	122.5	122.5	122.5	117	215
June 19, 2025	117	122.5	122.5	122.5	117	14
June 18, 2025	115	122.5	122.5	122.5	115	610
June 17, 2025	115	122.5	122.5	122.5	115	200
June 16, 2025	122.5	122.5	122.5	122.5	122.5	0
June 13, 2025	122.5	122.5	122.5	122.5	122.5	0

SpaceandPeople plc (SAL.L) LSE