SpaceandPeople plc (AIM:SAL)
London
· Delayed Price · Currency is GBP · Price in GBX 163.00
-27.00 (-14.21%)
Apr 29, 2026, 11:11 AM GMT
SpaceandPeople Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 185.50 | 185.50 | 163.00 | 168.00 | - | -11.58% | 17,615 |
| Apr 28, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 27, 2026 | 190.00 | 199.00 | 196.50 | 190.00 | 190.00 | - | 3,000 |
| Apr 24, 2026 | 190.00 | 197.00 | 192.25 | 190.00 | 190.00 | - | 11,334 |
| Apr 23, 2026 | 190.00 | 192.40 | 192.40 | 190.00 | 190.00 | - | 335 |
| Apr 22, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 21, 2026 | 190.00 | 193.00 | 182.00 | 190.00 | 190.00 | - | 1,182 |
| Apr 20, 2026 | 190.00 | 193.00 | 193.00 | 190.00 | 190.00 | - | 255 |
| Apr 17, 2026 | 190.00 | 186.00 | 186.00 | 190.00 | 190.00 | - | 1,610 |
| Apr 16, 2026 | 190.00 | 187.00 | 182.00 | 190.00 | 190.00 | - | 3,849 |
| Apr 15, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 14, 2026 | 190.00 | 180.20 | 180.20 | 190.00 | 190.00 | - | 552 |
| Apr 13, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 10, 2026 | 190.00 | 180.00 | 180.00 | 190.00 | 190.00 | - | 100 |
| Apr 9, 2026 | 190.00 | 180.20 | 180.20 | 190.00 | 190.00 | - | 5,000 |
| Apr 8, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 7, 2026 | 190.00 | 193.00 | 193.00 | 190.00 | 190.00 | - | 15 |
| Apr 2, 2026 | 180.20 | 180.20 | 180.20 | 190.00 | 190.00 | - | 1,500 |
| Apr 1, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Mar 31, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Mar 30, 2026 | 195.00 | 190.10 | 180.00 | 190.00 | 190.00 | -2.56% | 3,112 |
| Mar 27, 2026 | 205.00 | 200.10 | 190.00 | 195.00 | 195.00 | -4.88% | 4,415 |
| Mar 26, 2026 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | - | 10,239 |
| Mar 25, 2026 | 205.00 | 200.00 | 200.00 | 205.00 | 205.00 | - | 2,506 |
| Mar 24, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Mar 23, 2026 | 205.00 | 199.44 | 197.50 | 205.00 | 205.00 | - | 4,499 |
| Mar 20, 2026 | 210.00 | 200.20 | 200.20 | 205.00 | 205.00 | -2.38% | 100 |
| Mar 19, 2026 | 210.00 | 200.20 | 200.00 | 210.00 | 210.00 | - | 152 |
| Mar 18, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Mar 17, 2026 | 210.00 | 218.50 | 200.50 | 210.00 | 210.00 | - | 10,001 |
| Mar 16, 2026 | 210.00 | 218.50 | 201.00 | 210.00 | 210.00 | - | 2,058 |
| Mar 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Mar 12, 2026 | 205.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.44% | 5,000 |
| Mar 11, 2026 | 205.00 | 209.90 | 209.90 | 205.00 | 205.00 | - | 5,000 |
| Mar 10, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Mar 9, 2026 | 210.00 | 204.50 | 196.00 | 205.00 | 205.00 | -2.38% | 8,050 |
| Mar 6, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Mar 5, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Mar 4, 2026 | 210.00 | 209.80 | 209.80 | 210.00 | 210.00 | - | 1,425 |
| Mar 3, 2026 | 210.00 | 200.00 | 200.00 | 210.00 | 210.00 | - | 1,000 |
| Mar 2, 2026 | 210.00 | 210.00 | 200.20 | 210.00 | 210.00 | - | 2,899 |
| Feb 27, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 26, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 25, 2026 | 210.00 | 217.00 | 200.50 | 210.00 | 210.00 | - | 19 |
| Feb 24, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 23, 2026 | 210.00 | 213.00 | 202.00 | 210.00 | 210.00 | - | 6,741 |
| Feb 20, 2026 | 215.00 | 210.00 | 210.00 | 210.00 | 210.00 | -2.33% | - |
| Feb 19, 2026 | 215.00 | 214.00 | 202.10 | 215.00 | 215.00 | - | 581 |
| Feb 18, 2026 | 215.00 | 202.10 | 202.10 | 215.00 | 215.00 | - | 103 |
| Feb 17, 2026 | 215.00 | 202.15 | 202.00 | 215.00 | 215.00 | - | 3,258 |
| Feb 16, 2026 | 230.00 | 239.00 | 210.00 | 215.00 | 215.00 | -2.27% | 32,341 |
| Feb 13, 2026 | 220.00 | 230.00 | 215.00 | 220.00 | 220.00 | - | 1,949 |
| Feb 12, 2026 | 220.00 | 230.00 | 230.00 | 220.00 | 220.00 | - | 780 |
| Feb 11, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 10, 2026 | 210.00 | 230.00 | 200.00 | 220.00 | 220.00 | 4.76% | 6,904 |
| Feb 9, 2026 | 205.00 | 210.00 | 209.00 | 210.00 | 210.00 | 2.44% | 8,300 |
| Feb 6, 2026 | 198.00 | 209.90 | 202.00 | 205.00 | 205.00 | 3.54% | 11,964 |
| Feb 5, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Feb 4, 2026 | 198.00 | 204.00 | 201.20 | 198.00 | 198.00 | - | 2,395 |
| Feb 3, 2026 | 198.00 | 201.20 | 201.20 | 198.00 | 198.00 | - | 2,050 |
| Feb 2, 2026 | 198.00 | 204.00 | 194.00 | 198.00 | 198.00 | - | 2,334 |
| Jan 30, 2026 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | -2.46% | 3,010 |
| Jan 29, 2026 | 205.00 | 208.50 | 200.00 | 203.00 | 203.00 | -0.98% | 1,038 |
| Jan 28, 2026 | 205.00 | 203.80 | 200.50 | 205.00 | 205.00 | - | 4,989 |
| Jan 27, 2026 | 210.00 | 204.50 | 192.18 | 205.00 | 205.00 | -2.38% | 27,036 |
| Jan 26, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 23, 2026 | 210.00 | 213.70 | 204.50 | 210.00 | 210.00 | - | 3,704 |
| Jan 22, 2026 | 210.00 | 213.50 | 210.00 | 210.00 | 210.00 | - | 9,300 |
| Jan 21, 2026 | 210.00 | 213.80 | 200.00 | 210.00 | 210.00 | - | 38 |
| Jan 20, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 19, 2026 | 210.00 | 200.50 | 200.00 | 210.00 | 210.00 | - | 2,555 |
| Jan 16, 2026 | 210.00 | 200.50 | 200.00 | 210.00 | 210.00 | - | 527 |
| Jan 15, 2026 | 210.00 | 203.00 | 203.00 | 210.00 | 210.00 | - | 6,600 |
| Jan 14, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 12, 2026 | 210.00 | 215.00 | 215.00 | 210.00 | 210.00 | - | 2,091 |
| Jan 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 8, 2026 | 210.00 | 203.50 | 203.50 | 210.00 | 210.00 | - | 3,000 |
| Jan 7, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 6, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 5, 2026 | 210.00 | 216.00 | 203.00 | 210.00 | 210.00 | - | 4,177 |
| Jan 2, 2026 | 205.00 | 207.00 | 200.25 | 210.00 | 210.00 | 2.44% | 17,087 |
| Dec 31, 2025 | 205.00 | 202.00 | 200.00 | 205.00 | 205.00 | - | 17,250 |
| Dec 30, 2025 | 205.00 | 207.50 | 207.50 | 205.00 | 205.00 | - | 5,000 |
| Dec 29, 2025 | 205.00 | 210.00 | 201.00 | 205.00 | 205.00 | - | 12,325 |
| Dec 24, 2025 | 207.00 | 207.90 | 200.14 | 205.00 | 205.00 | -0.97% | 3,250 |
| Dec 23, 2025 | 220.00 | 211.00 | 208.00 | 207.00 | 207.00 | -5.91% | 3,493 |
| Dec 22, 2025 | 220.00 | 211.00 | 210.00 | 220.00 | 220.00 | - | 3,500 |
| Dec 19, 2025 | 220.00 | 210.00 | 210.00 | 220.00 | 220.00 | - | 30 |
| Dec 18, 2025 | 220.00 | 210.00 | 210.00 | 220.00 | 220.00 | - | 4 |
| Dec 17, 2025 | 220.00 | 222.40 | 210.00 | 220.00 | 220.00 | - | 1,150 |
| Dec 16, 2025 | 220.00 | 223.00 | 223.00 | 220.00 | 220.00 | - | 281 |
| Dec 15, 2025 | 220.00 | 223.80 | 210.10 | 220.00 | 220.00 | - | 5,014 |
| Dec 12, 2025 | 220.00 | 224.00 | 220.00 | 220.00 | 220.00 | - | 5,500 |
| Dec 11, 2025 | 220.00 | 225.00 | 223.00 | 220.00 | 220.00 | - | 4,490 |
| Dec 10, 2025 | 226.00 | 230.68 | 218.00 | 220.00 | 220.00 | -2.22% | 14,249 |
| Dec 9, 2025 | 218.00 | 228.90 | 220.00 | 225.00 | 225.00 | 3.21% | 12,500 |
| Dec 8, 2025 | 218.00 | 211.50 | 211.50 | 218.00 | 218.00 | - | 250 |
| Dec 5, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Dec 4, 2025 | 218.00 | 217.00 | 213.25 | 218.00 | 218.00 | - | 22,625 |