1Spatial Plc (AIM:SPA)
London
· Delayed Price · Currency is GBP · Price in GBX 71.33
-0.67 (-0.94%)
Mar 6, 2026, 3:02 PM GMT
1Spatial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 71.97 | 71.97 | 71.00 | 72.00 | 72.00 | - | 33,172 |
| Mar 4, 2026 | 72.00 | 73.00 | 71.16 | 72.00 | 72.00 | - | 99,393 |
| Mar 3, 2026 | 72.00 | 72.00 | 71.15 | 72.00 | 72.00 | - | 404,257 |
| Mar 2, 2026 | 72.00 | 73.00 | 71.26 | 72.00 | 72.00 | - | 26,367 |
| Feb 27, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 63,179 |
| Feb 26, 2026 | 72.28 | 72.28 | 71.25 | 72.00 | 72.00 | - | 59,577 |
| Feb 25, 2026 | 72.28 | 72.28 | 71.00 | 72.00 | 72.00 | - | 9,398 |
| Feb 24, 2026 | 72.00 | 72.28 | 71.05 | 72.00 | 72.00 | 0.70% | 59,182 |
| Feb 23, 2026 | 72.00 | 72.28 | 71.20 | 71.50 | 71.50 | -0.69% | 15,372 |
| Feb 20, 2026 | 72.00 | 72.28 | 71.15 | 72.00 | 72.00 | - | 29,465 |
| Feb 19, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 359,482 |
| Feb 18, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 33,843 |
| Feb 17, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 591,323 |
| Feb 16, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 526,886 |
| Feb 13, 2026 | 72.00 | 73.00 | 71.25 | 72.00 | 72.00 | - | 76,148 |
| Feb 12, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 6,285,785 |
| Feb 11, 2026 | 72.00 | 72.14 | 71.00 | 72.00 | 72.00 | - | 7,185,226 |
| Feb 10, 2026 | 71.41 | 72.14 | 71.40 | 72.00 | 72.00 | - | 63,835 |
| Feb 9, 2026 | 72.00 | 72.14 | 71.41 | 72.00 | 72.00 | - | 176,420 |
| Feb 6, 2026 | 72.00 | 72.14 | 71.00 | 72.00 | 72.00 | - | 245,158 |
| Feb 5, 2026 | 72.00 | 72.14 | 71.43 | 72.00 | 72.00 | - | 27,051 |
| Feb 4, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 141,048 |
| Feb 3, 2026 | 72.00 | 72.14 | 71.40 | 72.00 | 72.00 | - | 105,727 |
| Feb 2, 2026 | 72.00 | 72.33 | 71.25 | 72.00 | 72.00 | - | 73,102 |
| Jan 30, 2026 | 72.00 | 72.33 | 71.00 | 72.00 | 72.00 | - | 54,477 |
| Jan 29, 2026 | 72.00 | 72.33 | 71.42 | 72.00 | 72.00 | - | 163,264 |
| Jan 28, 2026 | 71.41 | 73.00 | 71.00 | 72.00 | 72.00 | - | 85,370 |
| Jan 27, 2026 | 72.00 | 73.00 | 71.20 | 72.00 | 72.00 | - | 191,512 |
| Jan 26, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 300,618 |
| Jan 23, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 70,589 |
| Jan 22, 2026 | 72.00 | 73.00 | 71.20 | 72.00 | 72.00 | 0.70% | 1,223,664 |
| Jan 21, 2026 | 71.58 | 71.50 | 71.50 | 71.50 | 71.50 | 5.15% | 6,874,185 |
| Jan 20, 2026 | 68.00 | 68.88 | 67.10 | 68.00 | 68.00 | - | 310,109 |
| Jan 19, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 139,284 |
| Jan 16, 2026 | 67.06 | 67.93 | 67.04 | 68.00 | 68.00 | - | 3,855 |
| Jan 15, 2026 | 67.93 | 69.00 | 67.03 | 68.00 | 68.00 | - | 233,372 |
| Jan 14, 2026 | 68.00 | 69.00 | 67.06 | 68.00 | 68.00 | - | 50,637 |
| Jan 13, 2026 | 68.00 | 68.70 | 67.00 | 68.00 | 68.00 | - | 1,015,400 |
| Jan 12, 2026 | 68.00 | 68.45 | 67.02 | 68.00 | 68.00 | - | 97,796 |
| Jan 9, 2026 | 67.50 | 69.00 | 66.00 | 68.00 | 68.00 | 0.74% | 236,671 |
| Jan 8, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | - | 23,162 |
| Jan 7, 2026 | 67.50 | 68.84 | 68.06 | 67.50 | 67.50 | - | 46,484 |
| Jan 6, 2026 | 67.50 | 68.91 | 66.00 | 67.50 | 67.50 | - | 75,963 |
| Jan 5, 2026 | 68.87 | 68.91 | 67.26 | 67.50 | 67.50 | - | 45,385 |
| Jan 2, 2026 | 67.50 | 68.91 | 67.26 | 67.50 | 67.50 | - | 38,218 |
| Dec 31, 2025 | 67.50 | 68.91 | 67.91 | 67.50 | 67.50 | - | 31,996 |
| Dec 30, 2025 | 67.50 | 68.91 | 67.91 | 67.50 | 67.50 | - | 14,669 |
| Dec 29, 2025 | 67.50 | 68.91 | 67.91 | 67.50 | 67.50 | - | 45,352 |
| Dec 24, 2025 | 68.88 | 68.91 | 67.86 | 67.50 | 67.50 | - | 11,680 |
| Dec 23, 2025 | 67.50 | 69.00 | 67.49 | 67.50 | 67.50 | - | 150,267 |
| Dec 22, 2025 | 67.50 | 68.97 | 66.00 | 67.50 | 67.50 | - | 365,734 |
| Dec 19, 2025 | 67.50 | 68.73 | 67.26 | 67.50 | 67.50 | - | 86,374 |
| Dec 18, 2025 | 67.50 | 68.73 | 66.00 | 67.50 | 67.50 | - | 58,110 |
| Dec 17, 2025 | 67.00 | 68.80 | 67.55 | 67.50 | 67.50 | 0.75% | 100,067 |
| Dec 16, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 170,550 |
| Dec 15, 2025 | 67.50 | 68.00 | 66.25 | 67.00 | 67.00 | -0.74% | 328,492 |
| Dec 12, 2025 | 69.00 | 67.00 | 67.00 | 67.50 | 67.50 | 45.16% | 744,250 |
| Dec 11, 2025 | 46.50 | 46.94 | 46.00 | 46.50 | 46.50 | - | 8,346 |
| Dec 10, 2025 | 46.50 | 46.94 | 46.22 | 46.50 | 46.50 | - | 53,345 |
| Dec 9, 2025 | 46.50 | 46.49 | 46.22 | 46.50 | 46.50 | - | 11,054 |
| Dec 8, 2025 | 46.50 | 46.95 | 46.22 | 46.50 | 46.50 | - | 15,661 |
| Dec 5, 2025 | 49.00 | 50.00 | 46.00 | 46.50 | 46.50 | 3.33% | 251,368 |
| Dec 4, 2025 | 44.00 | 45.58 | 43.67 | 45.00 | 45.00 | 2.27% | 46,401 |
| Dec 3, 2025 | 44.50 | 45.44 | 43.00 | 44.00 | 44.00 | -1.12% | 114,769 |
| Dec 2, 2025 | 44.50 | 46.00 | 43.83 | 44.50 | 44.50 | 1.14% | 33,610 |
| Dec 1, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 69,506 |
| Nov 28, 2025 | 44.50 | 44.80 | 43.06 | 44.00 | 44.00 | -1.12% | 130,759 |
| Nov 27, 2025 | 46.00 | 46.50 | 44.00 | 44.50 | 44.50 | -3.26% | 165,836 |
| Nov 26, 2025 | 46.00 | 46.94 | 45.06 | 46.00 | 46.00 | - | 548,321 |
| Nov 25, 2025 | 46.00 | 46.94 | 45.06 | 46.00 | 46.00 | - | 11,240 |
| Nov 24, 2025 | 46.00 | 46.90 | 45.80 | 46.00 | 46.00 | - | 82,649 |
| Nov 21, 2025 | 46.70 | 46.97 | 45.50 | 46.00 | 46.00 | -1.08% | 52,473 |
| Nov 20, 2025 | 46.50 | 46.97 | 46.10 | 46.50 | 46.50 | - | 66,376 |
| Nov 19, 2025 | 46.50 | 46.97 | 46.03 | 46.50 | 46.50 | - | 107,905 |
| Nov 18, 2025 | 47.50 | 47.89 | 46.00 | 46.50 | 46.50 | -2.11% | 150,833 |
| Nov 17, 2025 | 47.50 | 47.95 | 47.03 | 47.50 | 47.50 | - | 11,731 |
| Nov 14, 2025 | 47.50 | 47.95 | 47.03 | 47.50 | 47.50 | - | 5,639 |
| Nov 13, 2025 | 47.50 | 47.95 | 47.00 | 47.50 | 47.50 | - | 15,953 |
| Nov 12, 2025 | 47.50 | 47.95 | 47.03 | 47.50 | 47.50 | - | 15,394 |
| Nov 11, 2025 | 47.50 | 47.97 | 47.00 | 47.50 | 47.50 | - | 47,498 |
| Nov 10, 2025 | 49.00 | 48.76 | 47.00 | 47.50 | 47.50 | -3.06% | 34,920 |
| Nov 7, 2025 | 49.00 | 49.76 | 48.00 | 49.00 | 49.00 | - | 248,849 |
| Nov 6, 2025 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 470,272 |
| Nov 5, 2025 | 50.00 | 50.77 | 49.04 | 49.50 | 49.50 | -1.00% | 45,940 |
| Nov 4, 2025 | 50.50 | 50.77 | 49.45 | 50.00 | 50.00 | -0.99% | 69,707 |
| Nov 3, 2025 | 50.50 | 50.77 | 50.00 | 50.50 | 50.50 | - | 110,998 |
| Oct 31, 2025 | 50.00 | 50.77 | 49.04 | 50.50 | 50.50 | 1.00% | 12,914 |
| Oct 30, 2025 | 50.00 | 50.76 | 49.60 | 50.00 | 50.00 | - | 93,097 |
| Oct 29, 2025 | 50.00 | 50.76 | 49.75 | 50.00 | 50.00 | - | 133,026 |
| Oct 28, 2025 | 50.00 | 50.76 | 49.00 | 50.00 | 50.00 | - | 23,333 |
| Oct 27, 2025 | 49.50 | 50.76 | 49.11 | 50.00 | 50.00 | 1.01% | 274,334 |
| Oct 24, 2025 | 49.50 | 50.00 | 49.11 | 49.50 | 49.50 | - | 336,982 |
| Oct 23, 2025 | 49.50 | 50.76 | 49.04 | 49.50 | 49.50 | - | 11,654 |
| Oct 22, 2025 | 50.50 | 50.45 | 48.13 | 49.50 | 49.50 | -1.98% | 290,769 |
| Oct 21, 2025 | 51.00 | 51.76 | 50.00 | 50.50 | 50.50 | -0.98% | 89,365 |
| Oct 20, 2025 | 51.00 | 51.76 | 50.10 | 51.00 | 51.00 | - | 574,386 |
| Oct 17, 2025 | 51.50 | 51.88 | 50.25 | 51.00 | 51.00 | -0.97% | 180,732 |
| Oct 16, 2025 | 51.50 | 51.88 | 51.00 | 51.50 | 51.50 | - | 363,102 |
| Oct 15, 2025 | 50.50 | 52.64 | 50.02 | 51.50 | 51.50 | 1.98% | 737,434 |
| Oct 14, 2025 | 51.50 | 52.64 | 50.00 | 50.50 | 50.50 | -3.81% | 152,989 |