1Spatial Plc - SPA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72	72	72	72.28	71.15	30,525
February 19, 2026	72	72	72	73	71	359,482
February 18, 2026	72	72	72	73	71	45,995
February 17, 2026	72	72	72	73	71	591,323
February 16, 2026	72	72	72	73	71	526,887
February 13, 2026	72	72	72	73	72	76,148
February 12, 2026	72	72	72	73	71	6.29M
February 11, 2026	72	72	72	72.14	71	7.2M
February 10, 2026	72	72	72	72.14	71.4	63,835
February 09, 2026	72	72	72	72.14	71.41	276,420
February 06, 2026	72	72	72	72.14	71	245,158
February 05, 2026	72	72	72	72.14	71.43	27,776
February 04, 2026	72	72	72	73	71	141,048
February 03, 2026	72	72	72	72.14	71.4	105,727
February 02, 2026	72	72	72	72.33	71.25	73,501
January 30, 2026	72	72	72	72.33	71	72,925
January 29, 2026	72	72	72	72.33	71.42	163,264
January 28, 2026	72	72	72	73	71	85,370
January 27, 2026	72	72	72	73	71.2	191,512
January 26, 2026	72.4	72	72	73	71	300,619
January 23, 2026	71.85	72	72	73	71	70,589
January 22, 2026	73	72	72	73	71.2	1.22M
January 21, 2026	71.58	71.5	71.5	72.91	70	15.33M
January 20, 2026	68	68	68	68.88	67.1	310,109
January 19, 2026	69	68	68	69	67	139,283
January 16, 2026	68	67.65	67.65	68	67.04	4,855
January 15, 2026	68	68	68	69	67.03	277,392
January 14, 2026	68	69	69	69	67.06	55,630
January 13, 2026	68	68	68	68.7	67	330,400
January 12, 2026	68	68	68	68.45	67.02	103,069
January 09, 2026	67.5	68	68	69	66	236,671
January 08, 2026	67.5	67.5	67.5	69	66	24,844
January 07, 2026	68.84	67.5	67.5	68.84	67.5	46,484
January 06, 2026	67.5	68.06	68.06	68.91	66	75,963
January 05, 2026	68.87	67.5	67.5	68.91	67.26	45,411
January 02, 2026	67.5	67.5	67.5	68.91	67.26	42,767
December 31, 2025	67.5	67.5	67.5	68.91	67.5	31,996
December 30, 2025	68.91	67.5	67.5	68.91	67.5	18,982
December 29, 2025	68.88	67.5	68.91	68.91	67.5	50,777
December 24, 2025	67.5	67.5	67.5	68.91	67.5	11,680
December 23, 2025	67.5	67.5	67.5	68.89	67.49	150,267
December 22, 2025	67.5	67.5	67.5	68.97	66	365,734
December 19, 2025	67.5	67.5	67.5	68.73	67.26	88,874
December 18, 2025	67.5	67.5	67.5	68.73	66	58,110
December 17, 2025	67	67.5	67.5	68.8	67	103,351
December 16, 2025	67.65	67	67	68	66	173,328
December 15, 2025	68	67	67	68	66.25	328,492
December 12, 2025	69	67.5	67.5	69	65.25	821,630
December 11, 2025	46.5	46.5	46.5	46.94	46	12,975
December 10, 2025	46.5	46.5	46.5	46.94	46.22	53,345
December 09, 2025	46.5	46.5	46.5	46.5	46.22	11,886
December 08, 2025	46.5	46.5	46.5	46.95	46.22	15,666
December 05, 2025	49	46.5	46.5	50	46	251,493
December 04, 2025	43.67	45	45	45.58	43.67	51,401
December 03, 2025	44.5	44	44	45.44	43	114,805
December 02, 2025	44.5	44.5	44.5	46	43.83	56,683
December 01, 2025	44	44	44	45	43	69,514
November 28, 2025	44.5	44	44	44.8	43.06	130,759
November 27, 2025	46	44.5	44.5	46.5	44	165,836
November 26, 2025	46	46	46	46.94	45.06	1.08M

1Spatial Plc (SPA.L) LSE