1Spatial Plc (SPA.L) LSE

46.33

-1.175(-2.47%)

Updated at August 19 08:33AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202547.1247.547.547.7347.129,201
August 15, 202547.8947.547.547.8947.021.35M
August 14, 20254847.547.548.7647.0452,262
August 13, 202548.148.548.548.954890,461
August 12, 202549.25494949.764867,634
August 11, 202549.5494949.7648.2421,088
August 08, 202548494949.76486,103
August 07, 202548.6494949.6548.582,611
August 06, 202549.9849495048.6743,257
August 05, 20255049495048.24110,568
August 04, 202548.849495048.12117,467
August 01, 202547.148.248.248.847.1139,947
July 31, 202547.4347.547.547.7447.0134,784
July 30, 202547.4547.547.547.7447.0134,291
July 29, 202547.4747.547.54847132,171
July 28, 202547.647.547.547.8847104,298
July 25, 20254847.547.5484734,361
July 24, 202547.647.547.547.8847.05137,061
July 23, 202547.6547.547.547.8847103,993
July 22, 202547.647.547.547.8847220,762
July 21, 202547.7547.547.54847.12321,145
July 18, 202547.1347.547.547.8847.1326,403
July 17, 202546.9847.547.547.7646.55372,986
July 16, 202547.88474747.8846.2498,773
July 15, 202543.8347.547.547.943.83350,183
July 14, 202543.8844444442.942.24M
July 11, 20254543.543.54542.942.88M
July 10, 202545.1744.544.545.8844.17111,700
July 09, 202545.145.545.54645173,517
July 08, 202546.6445.545.546.6445.2340,555
July 07, 202546.2546.546.546.774637,183
July 04, 202546.4446.546.546.75466,629
July 03, 202546.7546.546.546.884636,606
July 02, 202546.4646.4646.4646.7746.468,533
July 01, 202547.0246.746.747.1546.4359,789
June 30, 202547.0247.547.547.884761,708
June 27, 202547.8847.547.547.8847.111,729
June 26, 202547.8847.547.547.8847.01108,077
June 25, 202548.4547.547.548.7347.0570,007
June 24, 202548.4848.548.54948.124,318
June 23, 202548.1248.548.548.734817,259
June 20, 202548.4948.548.548.7348.016,899
June 19, 202548.848.548.548.848.1228,838
June 18, 202548.2548.548.548.848.2515,318
June 17, 202548.2548.548.548.5848.1611,826
June 16, 202547.448.548.548.747.439,178
June 13, 202547.3484848.7847.370,313
June 12, 202547.25484848.847.1175,126
June 11, 202547.8848484847.0593,349
June 10, 202548.647.547.548.7647.1217,723
June 09, 202549.6484849.647.389,255
June 06, 202549.65494949.7748.3428,361
June 05, 202548.2449495247.1389,662
June 04, 202548.7494949.74828,744
June 03, 202548.78494949.2548.068,760
June 02, 202548.4494951.484890,766
May 30, 202550.150.250.250.248.5823,172
May 29, 202551.55515151.5550.1519,904
May 28, 202551.0551.551.551.55127,654
May 27, 202551.1351.551.551.7750.551,038
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved