1Spatial
(SPA)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
16/05/2025
|
51.00p
|
54.85p
|
51.00p
|
54.00p
|
152,920
|
|
15/05/2025
|
51.00p
|
51.70p
|
50.00p
|
51.00p
|
74,730
|
|
14/05/2025
|
50.00p
|
51.70p
|
49.51p
|
51.00p
|
74,352
|
|
13/05/2025
|
47.50p
|
51.00p
|
47.27p
|
51.00p
|
270,837
|
|
12/05/2025
|
47.00p
|
49.00p
|
46.00p
|
47.50p
|
52,816
|
|
09/05/2025
|
44.50p
|
48.00p
|
44.33p
|
47.00p
|
1,991,567
|
|
08/05/2025
|
44.50p
|
44.89p
|
44.00p
|
44.50p
|
3,924,130
|
|
07/05/2025
|
50.00p
|
50.00p
|
44.00p
|
44.50p
|
1,059,041
|
|
06/05/2025
|
50.50p
|
52.00p
|
50.00p
|
51.00p
|
65,611
|
|
05/05/2025
|
47.50p
|
51.00p
|
47.00p
|
50.50p
|
8,316,232
|
|
02/05/2025
|
47.50p
|
51.00p
|
47.00p
|
50.50p
|
8,316,232
|
|
01/05/2025
|
47.00p
|
48.75p
|
46.75p
|
48.00p
|
38,440
|
|
30/04/2025
|
45.00p
|
47.94p
|
44.06p
|
47.00p
|
102,343
|
|
29/04/2025
|
48.50p
|
48.50p
|
43.50p
|
45.00p
|
146,304
|
|
28/04/2025
|
48.50p
|
48.65p
|
48.00p
|
48.50p
|
70,668
|
|
25/04/2025
|
48.50p
|
48.98p
|
48.02p
|
48.50p
|
55,396
|
|
24/04/2025
|
48.50p
|
48.98p
|
48.02p
|
48.50p
|
17,505
|
|
23/04/2025
|
48.50p
|
48.98p
|
48.02p
|
48.50p
|
34,756
|
|
22/04/2025
|
48.50p
|
48.98p
|
48.00p
|
48.50p
|
22,413
|
|
21/04/2025
|
48.50p
|
49.00p
|
48.02p
|
48.50p
|
33,193
|
|
18/04/2025
|
48.50p
|
49.00p
|
48.02p
|
48.50p
|
33,193
|
|
17/04/2025
|
48.50p
|
49.00p
|
48.02p
|
48.50p
|
33,193
|
|
16/04/2025
|
49.50p
|
49.98p
|
49.15p
|
49.50p
|
5,929
|
|
15/04/2025
|
49.50p
|
49.89p
|
49.02p
|
49.50p
|
19,710
|
|
14/04/2025
|
50.00p
|
50.44p
|
49.15p
|
50.00p
|
25,664
|
|
11/04/2025
|
50.50p
|
50.65p
|
49.00p
|
50.00p
|
15,053
|
|
10/04/2025
|
50.50p
|
51.00p
|
50.35p
|
50.50p
|
24,601
|
|
09/04/2025
|
50.50p
|
50.95p
|
50.00p
|
50.50p
|
40,983
|
|
08/04/2025
|
50.50p
|
51.00p
|
50.35p
|
50.50p
|
749,036
|
|
07/04/2025
|
52.00p
|
52.00p
|
48.00p
|
50.50p
|
164,344
|
|
04/04/2025
|
53.00p
|
53.89p
|
52.00p
|
52.50p
|
40,982
|
|
03/04/2025
|
53.50p
|
53.50p
|
51.10p
|
53.00p
|
64,459
|
|
02/04/2025
|
54.50p
|
54.50p
|
53.25p
|
54.50p
|
33,798
|
|
01/04/2025
|
54.50p
|
54.68p
|
54.00p
|
54.50p
|
38,358
|
|
28/03/2025
|
55.25p
|
55.25p
|
55.09p
|
55.25p
|
17,323
|
|
27/03/2025
|
55.50p
|
55.98p
|
55.07p
|
55.25p
|
49,344
|
|
26/03/2025
|
56.00p
|
56.00p
|
55.14p
|
55.50p
|
53,961
|
|
25/03/2025
|
57.50p
|
57.50p
|
55.00p
|
56.00p
|
90,999
|
|
24/03/2025
|
57.50p
|
57.98p
|
57.00p
|
57.50p
|
37,539
|
|
21/03/2025
|
57.50p
|
57.98p
|
57.30p
|
57.50p
|
11,522
|
|
20/03/2025
|
57.50p
|
57.98p
|
57.02p
|
57.50p
|
36,566
|
|
19/03/2025
|
61.50p
|
61.50p
|
54.00p
|
58.00p
|
246,458
|
|
18/03/2025
|
64.00p
|
64.60p
|
62.10p
|
64.00p
|
55,607
|
|
17/03/2025
|
64.50p
|
65.00p
|
61.50p
|
64.00p
|
637,267
|
|
14/03/2025
|
63.00p
|
64.50p
|
63.00p
|
64.50p
|
73,613
|
|
13/03/2025
|
63.00p
|
63.40p
|
62.00p
|
63.00p
|
15,909
|
|
12/03/2025
|
63.00p
|
63.50p
|
62.00p
|
63.00p
|
98,183
|
|
11/03/2025
|
63.00p
|
63.40p
|
62.00p
|
63.00p
|
7,165
|
|
10/03/2025
|
63.00p
|
63.45p
|
62.00p
|
63.00p
|
16,036
|
|
07/03/2025
|
62.50p
|
63.85p
|
61.27p
|
63.00p
|
337,159
|
|
06/03/2025
|
61.00p
|
63.55p
|
60.00p
|
62.50p
|
81,226
|
|
05/03/2025
|
63.50p
|
63.50p
|
60.60p
|
61.00p
|
49,688
|
|
04/03/2025
|
63.50p
|
63.94p
|
63.01p
|
63.50p
|
15,914
|
|
03/03/2025
|
63.50p
|
63.94p
|
63.01p
|
63.50p
|
1,865
|
|
28/02/2025
|
63.50p
|
63.94p
|
63.00p
|
63.50p
|
64,238
|
|
27/02/2025
|
63.75p
|
63.89p
|
63.05p
|
63.50p
|
38,075
|
|
26/02/2025
|
63.75p
|
64.00p
|
63.63p
|
63.75p
|
25,368
|
|
25/02/2025
|
63.75p
|
63.80p
|
63.51p
|
63.75p
|
25,049
|
|
24/02/2025
|
63.75p
|
63.99p
|
63.51p
|
63.75p
|
17,991
|
|
21/02/2025
|
63.75p
|
63.90p
|
63.51p
|
63.75p
|
30,790
|
|
20/02/2025
|
64.25p
|
64.48p
|
63.55p
|
63.75p
|
16,159
|
|
19/02/2025
|
64.00p
|
65.00p
|
63.05p
|
64.25p
|
118,654
|
|
18/02/2025
|
65.50p
|
65.50p
|
63.02p
|
64.00p
|
96,262
|
|
17/02/2025
|
66.00p
|
66.00p
|
64.00p
|
65.50p
|
70,840
|
|
14/02/2025
|
66.00p
|
66.00p
|
65.00p
|
66.00p
|
17,281
|
|
13/02/2025
|
66.50p
|
66.50p
|
64.00p
|
66.00p
|
60,734
|
|
12/02/2025
|
66.50p
|
67.00p
|
66.00p
|
66.50p
|
16,991
|
|
11/02/2025
|
68.00p
|
68.00p
|
66.00p
|
66.50p
|
24,896
|
|
10/02/2025
|
68.00p
|
68.33p
|
67.06p
|
68.00p
|
19,067
|
|
07/02/2025
|
68.00p
|
68.40p
|
67.10p
|
68.00p
|
17,614
|
|
06/02/2025
|
68.00p
|
68.00p
|
67.52p
|
68.00p
|
7,086
|
|
05/02/2025
|
68.00p
|
68.78p
|
67.25p
|
68.00p
|
39,077
|
|
04/02/2025
|
68.00p
|
69.00p
|
67.06p
|
68.00p
|
65,278
|
|
03/02/2025
|
68.50p
|
68.50p
|
66.50p
|
68.00p
|
28,414
|
|
31/01/2025
|
68.50p
|
68.98p
|
67.09p
|
68.50p
|
77,068
|
|
30/01/2025
|
69.00p
|
69.00p
|
67.09p
|
68.50p
|
567
|
|
29/01/2025
|
69.00p
|
69.00p
|
68.06p
|
69.00p
|
5,610
|
|
28/01/2025
|
68.50p
|
69.00p
|
68.00p
|
69.00p
|
163,860
|
|
27/01/2025
|
70.50p
|
70.50p
|
68.00p
|
68.50p
|
66,923
|
|
24/01/2025
|
70.50p
|
70.50p
|
70.00p
|
70.50p
|
126,060
|
|
23/01/2025
|
70.50p
|
71.00p
|
70.03p
|
70.50p
|
1,094
|
|
22/01/2025
|
70.50p
|
71.00p
|
70.00p
|
70.50p
|
6,703
|
|
21/01/2025
|
70.50p
|
70.97p
|
70.00p
|
70.50p
|
63,938
|
|
20/01/2025
|
70.50p
|
70.50p
|
70.00p
|
70.50p
|
26,459
|
|
17/01/2025
|
70.75p
|
70.75p
|
70.02p
|
70.50p
|
204,271
|
|
16/01/2025
|
69.50p
|
71.40p
|
69.00p
|
69.50p
|
334,494
|
|
15/01/2025
|
69.50p
|
69.50p
|
69.11p
|
69.50p
|
3,438
|
|
14/01/2025
|
69.50p
|
69.94p
|
68.00p
|
69.50p
|
130,236
|
|
13/01/2025
|
69.50p
|
70.00p
|
68.55p
|
69.50p
|
122,142
|
|
10/01/2025
|
71.50p
|
71.98p
|
69.30p
|
69.50p
|
297,772
|
|
09/01/2025
|
71.00p
|
71.99p
|
70.00p
|
71.50p
|
247,305
|
|
08/01/2025
|
71.00p
|
71.98p
|
71.00p
|
71.00p
|
174,959
|
|
07/01/2025
|
71.00p
|
72.00p
|
71.00p
|
71.00p
|
341,403
|
|
06/01/2025
|
71.00p
|
72.00p
|
70.12p
|
71.00p
|
1,017,312
|
|
03/01/2025
|
71.00p
|
72.00p
|
70.00p
|
71.00p
|
142,972
|
|
02/01/2025
|
71.00p
|
72.00p
|
70.12p
|
71.00p
|
148,793
|
|
01/01/2025
|
70.50p
|
72.00p
|
69.67p
|
70.50p
|
34,603
|
|
31/12/2024
|
70.50p
|
72.00p
|
69.67p
|
70.50p
|
34,603
|
|
30/12/2024
|
69.50p
|
72.00p
|
69.50p
|
70.50p
|
40,538
|
|
27/12/2024
|
69.50p
|
70.00p
|
69.50p
|
69.50p
|
20,867
|
|
26/12/2024
|
69.50p
|
69.99p
|
69.50p
|
69.50p
|
1,036
|
|
25/12/2024
|
69.50p
|
69.99p
|
69.50p
|
69.50p
|
1,036
|
|
24/12/2024
|
69.50p
|
69.99p
|
69.50p
|
69.50p
|
1,036
|
|
23/12/2024
|
69.50p
|
70.00p
|
69.40p
|
69.50p
|
18,063
|
|
20/12/2024
|
69.50p
|
70.00p
|
69.01p
|
69.50p
|
313,588
|
|
19/12/2024
|
69.50p
|
70.00p
|
68.00p
|
69.00p
|
296,459
|
|
18/12/2024
|
69.50p
|
70.00p
|
69.03p
|
69.50p
|
25,741
|
|
17/12/2024
|
69.50p
|
70.00p
|
69.01p
|
69.50p
|
6,904
|
|
16/12/2024
|
69.50p
|
70.00p
|
69.00p
|
69.50p
|
164,620
|
|
13/12/2024
|
69.50p
|
70.00p
|
69.26p
|
69.50p
|
110,026
|
|
12/12/2024
|
69.50p
|
70.00p
|
69.10p
|
69.50p
|
86,227
|
|
11/12/2024
|
69.50p
|
70.00p
|
69.16p
|
69.50p
|
9,366
|
|
10/12/2024
|
69.50p
|
70.00p
|
69.25p
|
69.50p
|
45,871
|
|
09/12/2024
|
69.50p
|
70.00p
|
69.47p
|
69.50p
|
214,039
|
|
06/12/2024
|
69.50p
|
70.00p
|
69.47p
|
69.50p
|
45,814
|
|
05/12/2024
|
69.50p
|
70.00p
|
69.00p
|
69.50p
|
106,082
|
|
04/12/2024
|
69.00p
|
70.00p
|
69.00p
|
69.50p
|
41,003
|
|
03/12/2024
|
69.00p
|
70.00p
|
68.00p
|
69.00p
|
45,983
|
|
02/12/2024
|
69.00p
|
71.50p
|
68.50p
|
69.00p
|
891,804
|
|
29/11/2024
|
67.00p
|
69.70p
|
67.00p
|
68.50p
|
68,457
|
|
28/11/2024
|
67.00p
|
67.73p
|
67.00p
|
67.00p
|
21,174
|
|
27/11/2024
|
67.00p
|
67.08p
|
66.37p
|
67.00p
|
184
|
|
26/11/2024
|
67.00p
|
67.75p
|
66.86p
|
67.00p
|
9,002
|
|
25/11/2024
|
67.00p
|
67.98p
|
66.02p
|
67.00p
|
470,776
|
|
22/11/2024
|
67.00p
|
67.98p
|
66.00p
|
67.00p
|
526,334
|
|
21/11/2024
|
67.00p
|
67.00p
|
66.00p
|
67.00p
|
69,988
|
|
20/11/2024
|
67.00p
|
67.00p
|
66.57p
|
67.00p
|
16,000
|
|
19/11/2024
|
67.50p
|
68.89p
|
66.00p
|
67.00p
|
30,293
|
|
18/11/2024
|
67.50p
|
68.89p
|
66.03p
|
67.50p
|
29,148
|