1. Share Prices

  2. 1Spatial PLC (SPA)

46.50p+1.60 (+3.56%)05 Dec 2025, 16:18
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
Dec 4, 202544.00p45.58p43.67p45.00p46,401
Dec 3, 202544.50p45.44p43.00p44.00p114,769
Dec 2, 202544.50p46.00p43.83p44.50p33,610
Dec 1, 202544.00p45.00p43.00p44.00p69,506
Nov 28, 202544.50p44.80p43.06p44.00p130,759
Nov 27, 202546.00p46.50p44.00p44.50p165,836
Nov 26, 202546.00p46.94p45.06p46.00p547,024
Nov 25, 202546.00p46.94p45.06p46.00p11,240
Nov 24, 202546.00p46.90p45.80p46.00p82,649
Nov 21, 202546.50p46.97p45.50p46.00p52,473
Nov 20, 202546.50p46.97p46.10p46.50p66,376
Nov 19, 202546.50p46.97p46.03p46.50p107,905
Nov 18, 202547.03p47.89p46.00p46.50p150,833
Nov 17, 202547.50p47.95p47.03p47.50p11,731
Nov 14, 202547.50p47.95p47.03p47.50p5,639
Nov 13, 202547.50p47.95p47.00p47.50p15,953
Nov 12, 202547.50p47.95p47.03p47.50p15,394
Nov 11, 202547.50p47.97p47.00p47.50p47,498
Nov 10, 202549.00p48.76p47.00p47.50p34,920
Nov 7, 202549.00p49.76p48.00p49.00p248,849
Nov 6, 202549.50p50.00p48.00p50.00p466,210
Nov 5, 202550.00p50.77p49.04p49.50p45,940
Nov 4, 202550.50p50.77p49.45p50.00p69,707
Nov 3, 202550.50p50.77p50.00p50.50p110,998
Oct 31, 202550.00p50.77p49.04p50.50p12,914
Oct 30, 202550.00p50.76p49.60p50.00p93,097
Oct 29, 202550.00p50.76p49.75p50.00p133,026
Oct 28, 202550.00p50.76p49.00p50.00p23,333
Oct 27, 202549.50p50.76p49.11p50.00p274,334
Oct 24, 202549.88p50.00p49.11p49.50p336,982
Oct 23, 202549.50p50.76p49.04p49.50p11,654
Oct 22, 202550.50p50.45p48.13p50.45p288,628
Oct 21, 202551.00p51.76p50.00p50.50p89,365
Oct 20, 202551.00p51.76p50.10p51.00p574,386
Oct 17, 202551.50p51.88p50.25p51.00p180,732
Oct 16, 202551.50p51.88p51.00p51.50p363,102
Oct 15, 202550.80p52.64p50.02p51.50p737,434
Oct 14, 202551.50p52.64p50.00p50.50p152,989
Oct 13, 202555.50p55.66p51.10p52.50p595,081
Oct 10, 202554.50p54.88p54.00p54.50p124,459
Oct 9, 202555.37p55.76p54.00p54.75p87,497
Oct 8, 202553.50p58.00p52.12p55.00p522,166
Oct 7, 202550.50p54.99p51.00p53.50p167,204
Oct 6, 202548.00p52.00p47.55p50.50p744,569
Oct 3, 202548.00p48.70p46.00p48.00p36,698
Oct 2, 202549.00p49.08p46.25p48.00p183,158
Oct 1, 202549.00p49.30p47.00p49.00p117,270
Sep 30, 202550.00p50.40p48.00p49.00p39,019
Sep 29, 202548.00p48.44p47.11p48.00p5,810
Sep 26, 202548.00p48.44p47.11p48.00p54,437
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC147.2013.93
Greggs PLC1,673.005.22
Elementis PLC166.804.12
Spire Healthcare Group PLC187.533.49
Ssp Group PLC169.883.02
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.87-5.53
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Baltic Classifieds Group PLC178.20-4.19
Goodwin PLC19,650.00-3.68
Oxford Nanopore Technologies PLC125.60-3.61