1Spatial (SPA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 1Spatial

Date Open High Low Close* Volume
10/12/2025 46.50p 46.94p 46.22p 46.50p 19004
09/12/2025 46.50p 46.50p 46.22p 46.50p 11054
08/12/2025 46.50p 46.95p 46.22p 46.50p 15661
05/12/2025 49.00p 50.00p 46.00p 46.50p 251368
04/12/2025 44.00p 45.58p 43.67p 45.00p 46401
03/12/2025 44.50p 45.44p 43.00p 44.00p 114769
02/12/2025 44.50p 46.00p 43.83p 44.50p 33610
01/12/2025 44.00p 45.00p 43.00p 44.00p 69506
28/11/2025 44.50p 44.80p 43.06p 44.00p 130759
27/11/2025 46.00p 46.50p 44.00p 44.50p 165836
26/11/2025 46.00p 46.94p 45.06p 46.00p 548321
25/11/2025 46.00p 46.94p 45.06p 46.00p 11240
24/11/2025 46.00p 46.90p 45.80p 46.00p 82649
21/11/2025 46.50p 46.97p 45.50p 46.00p 52473
20/11/2025 46.50p 46.97p 46.10p 46.50p 66376
19/11/2025 46.50p 46.97p 46.03p 46.50p 107905
18/11/2025 47.50p 47.89p 46.00p 46.50p 150833
17/11/2025 47.50p 47.94p 47.03p 47.50p 11731
14/11/2025 47.50p 47.94p 47.03p 47.50p 5639
13/11/2025 47.50p 47.94p 47.00p 47.50p 15953
12/11/2025 47.50p 47.94p 47.03p 47.50p 15394
11/11/2025 47.50p 47.97p 47.00p 47.50p 47498
10/11/2025 49.00p 49.00p 47.00p 47.50p 34920
07/11/2025 49.00p 49.76p 48.00p 49.00p 248849
06/11/2025 49.50p 50.00p 48.00p 49.00p 470272
05/11/2025 50.00p 50.77p 49.04p 49.50p 45940
04/11/2025 50.50p 50.77p 49.45p 50.00p 69707
03/11/2025 50.50p 50.77p 50.00p 50.50p 110998
31/10/2025 50.00p 50.77p 49.04p 50.50p 12914
30/10/2025 50.00p 50.76p 49.60p 50.00p 93097
29/10/2025 50.00p 50.76p 49.75p 50.00p 133026
28/10/2025 50.00p 50.76p 49.00p 50.00p 23333
27/10/2025 49.50p 50.76p 49.11p 50.00p 274334
24/10/2025 49.50p 50.00p 49.11p 49.50p 336982
23/10/2025 49.50p 50.76p 49.04p 49.50p 11654
22/10/2025 50.50p 50.50p 48.12p 49.50p 290769
21/10/2025 51.00p 51.76p 50.02p 50.50p 64365
20/10/2025 51.00p 51.76p 50.10p 51.00p 400386
17/10/2025 51.50p 51.88p 50.25p 51.00p 180732
16/10/2025 51.50p 51.88p 51.00p 51.50p 363102
15/10/2025 50.50p 52.64p 50.02p 51.50p 537434
14/10/2025 51.50p 52.64p 50.00p 50.50p 152989
13/10/2025 55.50p 55.66p 51.10p 52.50p 585109
10/10/2025 54.50p 54.88p 54.02p 54.50p 20516
09/10/2025 55.00p 55.76p 54.00p 54.75p 87497
08/10/2025 53.50p 58.00p 52.12p 55.00p 522166
07/10/2025 50.50p 54.99p 50.50p 53.50p 167204
06/10/2025 48.00p 52.00p 47.55p 50.50p 744569
03/10/2025 48.00p 48.70p 46.00p 48.00p 36698
02/10/2025 49.00p 49.08p 46.25p 48.00p 183158
01/10/2025 49.00p 49.30p 47.00p 49.00p 117270
30/09/2025 50.00p 50.40p 48.00p 49.00p 39019
29/09/2025 48.00p 48.44p 47.11p 48.00p 5810
26/09/2025 48.00p 48.44p 47.11p 48.00p 54437
25/09/2025 48.00p 48.44p 47.20p 48.00p 512
24/09/2025 47.00p 49.00p 46.11p 48.00p 12911
23/09/2025 47.00p 47.00p 46.00p 47.00p 646
22/09/2025 46.50p 47.30p 46.00p 47.00p 83129
19/09/2025 46.50p 46.69p 46.00p 46.50p 5966
18/09/2025 46.50p 46.73p 46.15p 46.50p 41303
17/09/2025 46.50p 46.73p 46.02p 46.50p 198756
16/09/2025 46.50p 46.50p 46.50p 46.50p 5012
15/09/2025 46.50p 46.73p 46.00p 46.50p 54229
12/09/2025 46.50p 46.73p 46.14p 46.50p 12767
11/09/2025 46.50p 46.50p 46.50p 46.50p 682787
10/09/2025 46.50p 46.73p 46.14p 46.50p 492
09/09/2025 46.50p 46.60p 46.02p 46.50p 3120
08/09/2025 46.50p 46.83p 46.00p 46.50p 77456
05/09/2025 46.50p 46.83p 46.02p 46.50p 7551
04/09/2025 46.50p 47.00p 46.00p 46.50p 22382
03/09/2025 46.50p 46.83p 46.14p 46.50p 26198
02/09/2025 46.50p 46.83p 46.14p 46.50p 8889
01/09/2025 47.00p 47.76p 46.36p 46.50p 114217
29/08/2025 46.50p 47.76p 46.41p 47.00p 30056
28/08/2025 47.00p 47.44p 46.24p 46.50p 87161
27/08/2025 47.00p 47.00p 46.37p 47.00p 3523
26/08/2025 46.50p 46.88p 46.11p 47.00p 71378
22/08/2025 46.50p 46.88p 46.30p 46.50p 11464
21/08/2025 46.50p 46.88p 46.30p 46.50p 1338
20/08/2025 46.50p 46.88p 46.30p 46.50p 3627
19/08/2025 47.00p 47.00p 46.13p 46.50p 14439
18/08/2025 47.50p 47.73p 47.12p 47.50p 8358
15/08/2025 47.50p 47.89p 47.02p 47.50p 1347386
14/08/2025 48.50p 48.76p 47.04p 47.50p 52210
13/08/2025 49.00p 49.00p 48.00p 48.50p 90461
12/08/2025 49.00p 49.76p 48.00p 49.00p 50727
11/08/2025 49.00p 49.76p 48.24p 49.00p 21088
08/08/2025 49.00p 49.76p 48.00p 49.00p 5903
07/08/2025 49.00p 49.65p 48.50p 49.00p 82611
06/08/2025 49.00p 50.00p 48.66p 49.00p 40634
05/08/2025 49.00p 50.00p 48.24p 49.00p 110568
04/08/2025 48.20p 50.00p 48.12p 49.00p 117467
01/08/2025 47.50p 48.80p 47.10p 48.20p 137037
31/07/2025 47.50p 47.74p 47.01p 47.50p 34784
30/07/2025 47.50p 47.74p 47.01p 47.50p 34291
29/07/2025 47.50p 48.00p 47.00p 47.50p 132171
28/07/2025 47.50p 47.88p 47.00p 47.50p 104298
25/07/2025 47.50p 48.00p 47.00p 47.50p 34361
24/07/2025 47.50p 47.88p 47.05p 47.50p 137061
23/07/2025 47.50p 47.88p 47.00p 47.50p 103993
22/07/2025 47.50p 47.88p 47.00p 47.50p 220762
21/07/2025 47.50p 48.00p 47.12p 47.50p 321145
18/07/2025 47.50p 47.88p 47.13p 47.50p 26403
17/07/2025 47.00p 47.76p 46.55p 47.50p 297986
16/07/2025 47.50p 47.88p 46.24p 47.00p 98773
15/07/2025 44.00p 47.90p 43.83p 47.50p 350183
14/07/2025 43.50p 44.00p 42.94p 44.00p 2240071
11/07/2025 44.50p 45.00p 42.94p 43.50p 2884900
10/07/2025 45.50p 45.88p 44.17p 44.50p 111700
09/07/2025 45.50p 46.00p 45.00p 45.50p 173517
08/07/2025 46.50p 46.64p 45.23p 45.50p 40555
07/07/2025 46.50p 46.77p 46.00p 46.50p 37183
04/07/2025 46.50p 46.75p 46.00p 46.50p 6326
03/07/2025 46.50p 46.88p 46.00p 46.50p 36606
02/07/2025 46.70p 46.77p 46.46p 46.50p 8533
01/07/2025 47.50p 47.50p 46.43p 46.70p 59689
30/06/2025 47.50p 47.88p 47.00p 47.50p 61708
27/06/2025 47.50p 47.88p 47.10p 47.50p 11729
26/06/2025 47.50p 47.88p 47.01p 47.50p 89816
25/06/2025 48.50p 48.73p 47.05p 47.50p 70007
24/06/2025 48.50p 49.00p 48.12p 48.50p 3884
23/06/2025 48.50p 48.73p 48.00p 48.50p 17231
20/06/2025 48.50p 48.73p 48.01p 48.50p 6899
19/06/2025 48.50p 48.80p 48.12p 48.50p 24669
18/06/2025 48.50p 48.80p 48.25p 48.50p 13691
17/06/2025 48.50p 48.58p 48.16p 48.50p 7720
16/06/2025 48.00p 48.70p 47.40p 48.50p 39178
13/06/2025 48.00p 48.78p 47.30p 48.00p 57814
12/06/2025 48.00p 48.80p 47.10p 48.00p 140199
11/06/2025 47.50p 48.00p 47.05p 48.00p 91349
10/06/2025 48.00p 48.76p 47.12p 47.50p 17723
09/06/2025 49.00p 49.60p 47.30p 48.00p 88255
06/06/2025 49.00p 49.77p 48.34p 49.00p 28361
05/06/2025 49.00p 52.00p 47.10p 49.00p 389662
04/06/2025 49.00p 49.70p 48.00p 49.00p 28650
03/06/2025 49.00p 49.25p 48.06p 49.00p 8555
02/06/2025 50.20p 51.48p 48.00p 49.00p 90766
30/05/2025 51.00p 51.00p 48.58p 50.20p 100552
29/05/2025 51.50p 51.55p 50.15p 51.00p 19904
28/05/2025 51.50p 51.50p 51.00p 51.50p 18564
27/05/2025 51.50p 51.77p 50.50p 51.50p 51026
23/05/2025 52.50p 52.89p 51.00p 51.50p 91157
22/05/2025 52.50p 52.89p 51.33p 52.50p 13913
21/05/2025 52.50p 52.92p 51.00p 52.50p 17647
20/05/2025 53.00p 54.77p 52.00p 52.50p 62149
19/05/2025 54.00p 55.00p 52.11p 53.00p 41241
16/05/2025 51.00p 54.85p 51.00p 54.00p 152920
15/05/2025 51.00p 51.70p 50.00p 51.00p 74730
14/05/2025 50.00p 51.70p 49.51p 51.00p 74352
13/05/2025 47.50p 51.00p 47.27p 51.00p 270837
12/05/2025 47.00p 49.00p 46.00p 47.50p 52816
09/05/2025 44.50p 48.00p 44.33p 47.00p 1991567
08/05/2025 44.50p 44.89p 44.00p 44.50p 3924130
07/05/2025 50.00p 50.00p 44.00p 44.50p 1059041
06/05/2025 50.50p 52.00p 50.00p 51.00p 65611
02/05/2025 47.50p 51.00p 47.00p 50.50p 8316232
01/05/2025 47.00p 48.75p 46.75p 48.00p 38440
30/04/2025 45.00p 47.94p 44.06p 47.00p 102343
29/04/2025 48.50p 48.50p 43.50p 45.00p 146304
28/04/2025 48.50p 48.65p 48.00p 48.50p 70668
25/04/2025 48.50p 48.98p 48.02p 48.50p 55396
24/04/2025 48.50p 48.98p 48.02p 48.50p 17505
23/04/2025 48.50p 48.98p 48.02p 48.50p 34756
22/04/2025 48.50p 48.98p 48.00p 48.50p 22413
17/04/2025 48.50p 49.00p 48.02p 48.50p 33193
16/04/2025 49.50p 49.98p 49.15p 49.50p 5929
15/04/2025 49.50p 49.89p 49.02p 49.50p 19710
14/04/2025 50.00p 50.44p 49.15p 50.00p 25664
11/04/2025 50.50p 50.65p 49.00p 50.00p 15053
10/04/2025 50.50p 51.00p 50.35p 50.50p 24601
09/04/2025 50.50p 50.95p 50.00p 50.50p 40983
08/04/2025 50.50p 51.00p 50.35p 50.50p 749036
07/04/2025 52.00p 52.00p 48.00p 50.50p 164344
04/04/2025 53.00p 53.89p 52.00p 52.50p 40982
03/04/2025 53.50p 53.50p 51.10p 53.00p 64459
02/04/2025 54.50p 54.50p 53.25p 54.50p 33798
01/04/2025 54.50p 54.68p 54.00p 54.50p 38358
31/03/2025 55.25p 55.25p 53.00p 53.50p 66646
28/03/2025 55.25p 55.25p 55.09p 55.25p 17323
27/03/2025 55.50p 55.98p 55.07p 55.25p 49344
26/03/2025 56.00p 56.00p 55.14p 55.50p 53961
25/03/2025 57.50p 57.50p 55.00p 56.00p 90999
24/03/2025 57.50p 57.98p 57.00p 57.50p 37539
21/03/2025 57.50p 57.98p 57.31p 57.50p 11522
20/03/2025 57.50p 57.98p 57.02p 57.50p 36566
19/03/2025 61.50p 61.50p 54.00p 58.00p 246458
18/03/2025 64.00p 64.60p 62.10p 64.00p 55607
17/03/2025 64.50p 65.00p 61.50p 64.00p 637267
14/03/2025 63.00p 64.50p 63.00p 64.50p 73613
13/03/2025 63.00p 63.40p 62.00p 63.00p 15909
12/03/2025 63.00p 63.50p 62.00p 63.00p 98183
11/03/2025 63.00p 63.40p 62.00p 63.00p 7165
10/03/2025 63.00p 63.45p 62.00p 63.00p 16036
07/03/2025 62.50p 63.85p 61.26p 63.00p 337159
06/03/2025 61.00p 63.55p 60.00p 62.50p 81226
05/03/2025 63.50p 63.50p 60.60p 61.00p 49688
04/03/2025 63.50p 63.95p 63.01p 63.50p 15914
03/03/2025 63.50p 63.95p 63.01p 63.50p 1865
28/02/2025 63.50p 63.95p 63.00p 63.50p 64238
27/02/2025 63.75p 63.89p 63.05p 63.50p 38075

*Close Price adjusted for both dividends and splits