1. Share Prices

  2. 1Spatial PLC (SPA)

49.00p+0.00 (+0.00%)05 Aug 2025, 16:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

1Spatial PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202549.00p50.00p48.24p49.00p110,568
Aug 4, 202548.20p50.00p48.12p49.00p117,467
Aug 1, 202547.50p48.80p47.10p48.20p137,037
Jul 31, 202547.50p47.74p47.01p47.50p34,784
Jul 30, 202547.50p47.74p47.01p47.50p34,291
Jul 29, 202547.50p48.00p47.00p47.50p132,171
Jul 28, 202547.50p47.88p47.00p47.50p104,298
Jul 25, 202547.50p48.00p47.00p47.50p34,361
Jul 24, 202547.50p47.88p47.05p47.50p137,061
Jul 23, 202547.50p47.88p47.00p47.50p103,993
Jul 22, 202547.50p47.88p47.00p47.50p220,762
Jul 21, 202547.75p48.00p47.12p47.50p321,145
Jul 18, 202547.50p47.88p47.13p47.50p26,403
Jul 17, 202547.00p47.76p46.55p47.50p372,986
Jul 16, 202547.50p47.88p46.24p47.00p98,773
Jul 15, 202544.00p47.90p43.83p47.50p350,183
Jul 14, 202543.50p44.00p42.94p44.00p2,240,071
Jul 11, 202544.50p45.00p42.94p43.50p2,884,900
Jul 10, 202545.50p45.88p44.17p44.50p111,700
Jul 9, 202545.50p46.00p45.00p45.50p173,517
Jul 8, 202546.50p46.64p45.23p45.50p40,555
Jul 7, 202546.50p46.77p46.00p46.50p37,183
Jul 4, 202546.50p46.75p46.00p46.50p6,326
Jul 3, 202546.50p46.88p46.00p46.50p36,606
Jul 2, 202546.70p46.77p46.46p46.50p8,533
Jul 1, 202547.50p47.15p46.43p46.70p112,868
Jun 30, 202547.50p47.88p47.00p47.50p61,708
Jun 27, 202547.50p47.88p47.10p47.50p11,729
Jun 26, 202547.50p47.88p47.01p47.50p89,816
Jun 25, 202548.50p48.73p47.05p47.50p70,007
Jun 24, 202548.50p49.00p48.12p48.50p3,884
Jun 23, 202548.50p48.73p48.00p48.50p17,231
Jun 20, 202548.50p48.73p48.01p48.50p6,899
Jun 19, 202548.50p48.80p48.12p48.50p24,669
Jun 18, 202548.50p48.80p48.25p48.50p13,691
Jun 17, 202548.50p48.58p48.16p48.50p7,720
Jun 16, 202548.00p48.70p47.40p48.50p39,178
Jun 13, 202548.00p48.78p47.30p48.00p57,814
Jun 12, 202548.00p48.80p47.10p48.00p140,199
Jun 11, 202547.50p48.00p47.05p48.00p91,349
Jun 10, 202548.00p48.76p47.12p47.50p17,723
Jun 9, 202549.00p49.60p47.30p48.00p88,255
Jun 6, 202549.00p49.77p48.34p49.00p28,361
Jun 5, 202549.00p52.00p47.10p49.00p389,662
Jun 4, 202549.00p49.70p48.00p49.00p28,650
Jun 3, 202549.00p49.25p48.06p49.00p8,555
Jun 2, 202550.20p51.48p48.00p49.00p90,766
May 30, 202551.00p50.10p48.58p50.20p100,552
May 29, 202551.50p51.55p50.15p51.00p19,904
May 28, 202551.50p51.05p51.00p51.50p18,564
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.