XLON:SPA
1Spatial Plc Stock Price (Quote)
£67.00
-1.80 (-2.62%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £57.06 | £68.99 | Friday, 10th May 2024 SPA.L stock ended at £67.00. This is 2.62% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.46% from a day low at £66.80 to a day high of £68.45. |
| 90 days | £53.00 | £68.99 | |
| 52 weeks | £44.00 | £68.99 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | £68.36 | £68.45 | £66.80 | £67.00 | 141 989 |
| May 09, 2024 | £68.80 | £68.80 | £68.80 | £68.80 | 0 |
| May 08, 2024 | £66.38 | £68.99 | £66.38 | £68.80 | 21 155 |
| May 07, 2024 | £64.99 | £68.20 | £64.00 | £67.00 | 104 438 |
| May 03, 2024 | £64.90 | £65.00 | £63.00 | £63.00 | 46 273 |
| May 02, 2024 | £65.00 | £65.00 | £63.00 | £63.00 | 6 021 |
| May 01, 2024 | £64.10 | £64.68 | £63.00 | £63.00 | 58 031 |
| Apr 30, 2024 | £64.70 | £64.94 | £62.00 | £63.50 | 18 684 |
| Apr 29, 2024 | £62.00 | £65.90 | £60.55 | £64.00 | 343 083 |
| Apr 26, 2024 | £61.07 | £61.95 | £60.11 | £60.50 | 32 317 |
| Apr 25, 2024 | £61.16 | £61.91 | £60.06 | £60.50 | 81 092 |
| Apr 24, 2024 | £64.50 | £64.50 | £60.00 | £60.00 | 87 906 |
| Apr 23, 2024 | £59.90 | £64.14 | £59.50 | £61.50 | 161 661 |
| Apr 22, 2024 | £59.49 | £59.99 | £58.66 | £59.90 | 47 158 |
| Apr 19, 2024 | £58.50 | £59.99 | £57.67 | £58.50 | 19 818 |
| Apr 18, 2024 | £58.06 | £59.00 | £58.00 | £58.00 | 26 532 |
| Apr 17, 2024 | £58.05 | £58.98 | £58.00 | £58.00 | 13 127 |
| Apr 16, 2024 | £58.06 | £58.99 | £57.20 | £58.99 | 12 662 |
| Apr 15, 2024 | £58.00 | £59.00 | £57.06 | £58.00 | 7 966 |
| Apr 12, 2024 | £59.87 | £59.87 | £58.00 | £58.00 | 36 879 |
| Apr 11, 2024 | £59.17 | £59.96 | £58.50 | £58.50 | 54 215 |
| Apr 10, 2024 | £59.60 | £59.60 | £59.50 | £59.50 | 4 815 |
| Apr 09, 2024 | £59.59 | £59.99 | £59.10 | £59.60 | 44 435 |
| Apr 08, 2024 | £57.01 | £60.00 | £57.00 | £59.50 | 122 825 |
| Apr 05, 2024 | £59.24 | £59.97 | £57.01 | £58.50 | 58 515 |
