1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
26/02/2025 63.75p 64.00p 63.63p 63.75p 25368
25/02/2025 63.75p 63.80p 63.51p 63.75p 25049
24/02/2025 63.75p 63.99p 63.51p 63.75p 17991
21/02/2025 63.75p 63.90p 63.51p 63.75p 30790
20/02/2025 64.25p 64.48p 63.55p 63.75p 16159
19/02/2025 64.00p 65.00p 63.05p 64.25p 118654
18/02/2025 65.50p 65.50p 63.02p 64.00p 96262
17/02/2025 66.00p 66.00p 64.00p 65.50p 70840
14/02/2025 66.00p 66.00p 65.00p 66.00p 17281
13/02/2025 66.50p 66.50p 64.00p 66.00p 60734
12/02/2025 66.50p 67.00p 66.00p 66.50p 16991
11/02/2025 68.00p 68.00p 66.00p 66.50p 24896
10/02/2025 68.00p 68.33p 67.06p 68.00p 19067
07/02/2025 68.00p 68.40p 67.10p 68.00p 17614
06/02/2025 68.00p 68.00p 67.52p 68.00p 7086
05/02/2025 68.00p 68.78p 67.25p 68.00p 39077
04/02/2025 68.00p 69.00p 67.06p 68.00p 65278
03/02/2025 68.50p 68.50p 66.50p 68.00p 28414
31/01/2025 68.50p 68.98p 67.09p 68.50p 77068
30/01/2025 69.00p 69.00p 67.09p 68.50p 567
29/01/2025 69.00p 69.00p 68.06p 69.00p 5610
28/01/2025 68.50p 69.00p 68.00p 69.00p 163860
27/01/2025 70.50p 70.50p 68.00p 68.50p 66923
24/01/2025 70.50p 70.50p 70.00p 70.50p 126060
23/01/2025 70.50p 71.00p 70.03p 70.50p 1094
22/01/2025 70.50p 71.00p 70.00p 70.50p 6703
21/01/2025 70.50p 70.97p 70.00p 70.50p 63938
20/01/2025 70.50p 70.50p 70.00p 70.50p 26459
17/01/2025 70.75p 70.75p 70.02p 70.50p 204271
16/01/2025 69.50p 71.40p 69.00p 70.75p 151918
15/01/2025 69.50p 69.50p 69.11p 69.50p 3438
14/01/2025 69.50p 69.94p 68.00p 69.50p 130236
13/01/2025 69.50p 70.00p 68.55p 69.50p 122142
10/01/2025 71.50p 71.98p 69.30p 69.50p 297772
09/01/2025 71.00p 71.99p 70.00p 71.50p 247305
08/01/2025 71.00p 71.98p 71.00p 71.00p 174959
07/01/2025 71.00p 72.00p 71.00p 71.00p 341403
06/01/2025 71.00p 72.00p 70.12p 71.00p 1017312
03/01/2025 71.00p 72.00p 70.00p 71.00p 142972
02/01/2025 71.00p 72.00p 70.12p 71.00p 148793
31/12/2024 70.50p 72.00p 69.67p 70.50p 34603
30/12/2024 69.50p 72.00p 69.50p 70.50p 40538
27/12/2024 69.50p 70.00p 69.50p 69.50p 20867
24/12/2024 69.50p 69.99p 69.50p 69.50p 1036
23/12/2024 69.50p 70.00p 69.40p 69.50p 18063
20/12/2024 69.50p 70.00p 69.01p 69.50p 313588
19/12/2024 69.50p 70.00p 68.00p 69.00p 296459
18/12/2024 69.50p 70.00p 69.03p 69.50p 25741
17/12/2024 69.50p 70.00p 69.01p 69.50p 6904
16/12/2024 69.50p 70.00p 69.00p 69.50p 164620
13/12/2024 69.50p 70.00p 69.26p 69.50p 110026
12/12/2024 69.50p 70.00p 69.10p 69.50p 86227
11/12/2024 69.50p 70.00p 69.16p 69.50p 9366
10/12/2024 69.50p 70.00p 69.25p 69.50p 45871
09/12/2024 69.50p 70.00p 69.47p 69.50p 214039
06/12/2024 69.50p 70.00p 69.47p 69.50p 45814
05/12/2024 69.50p 70.00p 69.00p 69.50p 106082
04/12/2024 69.00p 70.00p 69.00p 69.50p 41003
03/12/2024 69.00p 70.00p 68.00p 69.00p 45983
02/12/2024 69.00p 71.50p 68.50p 69.00p 891804
29/11/2024 67.00p 69.70p 67.00p 68.50p 68457
28/11/2024 67.00p 67.73p 67.00p 67.00p 38416
27/11/2024 67.00p 67.08p 66.37p 67.00p 184
26/11/2024 67.00p 67.75p 66.86p 67.00p 9002
25/11/2024 67.00p 67.98p 66.02p 67.00p 470776
22/11/2024 67.00p 67.98p 66.00p 67.00p 526334
21/11/2024 67.00p 67.00p 66.00p 67.00p 69988
20/11/2024 67.00p 67.00p 66.57p 67.00p 16000
19/11/2024 67.50p 68.89p 66.00p 67.00p 30293
18/11/2024 67.50p 68.89p 66.03p 67.50p 29148
15/11/2024 67.50p 68.89p 66.10p 67.50p 63369
14/11/2024 67.50p 67.50p 65.37p 67.50p 22640
13/11/2024 69.00p 69.00p 66.03p 67.50p 116414
12/11/2024 69.00p 69.33p 68.00p 69.00p 64275
11/11/2024 69.00p 69.33p 68.02p 69.00p 40357
08/11/2024 69.00p 69.33p 68.02p 69.00p 6641
07/11/2024 69.00p 69.50p 68.00p 69.00p 47474
06/11/2024 69.00p 69.32p 67.00p 69.00p 94303
05/11/2024 69.00p 69.32p 68.04p 69.00p 165350
04/11/2024 69.00p 69.89p 68.46p 69.00p 3303
01/11/2024 69.00p 70.00p 68.30p 69.00p 1126553
31/10/2024 69.00p 69.70p 69.00p 69.00p 286
30/10/2024 69.00p 69.98p 68.60p 69.00p 38755
29/10/2024 69.00p 69.80p 68.63p 69.00p 32002
28/10/2024 69.00p 69.78p 68.22p 69.00p 77472
25/10/2024 69.00p 69.98p 68.80p 69.00p 138090
24/10/2024 69.00p 70.00p 68.00p 69.00p 941989
23/10/2024 69.00p 70.00p 68.11p 69.00p 111595
22/10/2024 69.00p 69.98p 68.92p 69.00p 45484
21/10/2024 68.00p 70.00p 68.00p 69.00p 5429785
18/10/2024 67.00p 67.94p 65.93p 67.00p 1681759
17/10/2024 67.00p 67.85p 66.19p 67.00p 61503
16/10/2024 67.00p 67.00p 65.75p 67.00p 1593209
15/10/2024 66.50p 67.80p 66.00p 67.00p 568989
14/10/2024 65.50p 68.77p 65.02p 66.25p 401260
11/10/2024 61.50p 66.00p 58.09p 64.50p 166256
10/10/2024 61.00p 62.94p 61.00p 61.50p 27147
09/10/2024 58.00p 62.00p 57.00p 61.00p 243845
08/10/2024 53.50p 55.90p 52.46p 55.00p 237508
07/10/2024 53.50p 53.50p 52.00p 53.50p 53815
04/10/2024 53.50p 53.90p 52.36p 53.50p 63561
03/10/2024 52.50p 54.45p 52.50p 53.50p 100369
02/10/2024 52.00p 53.00p 52.00p 52.50p 88127
01/10/2024 54.00p 54.00p 51.00p 52.00p 152741
30/09/2024 54.00p 54.09p 53.16p 54.00p 13379
27/09/2024 54.50p 54.50p 53.07p 54.00p 49428
26/09/2024 54.50p 54.50p 54.00p 54.50p 121462
25/09/2024 52.50p 54.50p 52.15p 54.50p 147295
24/09/2024 56.00p 56.45p 52.10p 52.50p 219942
23/09/2024 59.50p 59.50p 55.12p 56.00p 263162
20/09/2024 59.00p 59.50p 58.00p 59.50p 99184
19/09/2024 59.50p 59.50p 58.10p 59.50p 9157
18/09/2024 60.50p 60.50p 59.00p 59.50p 53912
17/09/2024 59.00p 59.77p 58.52p 59.00p 32773

*Close Price adjusted for both dividends and splits