Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
SPC.L Share Price
SPC.L Share History

SPC.L Share History

SPC.L Share Price history. The following table shows end-of-day data SPC historical share prices for SPC.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SPC.L
Share PriceSPC.L
ChartsSPC.L
TradesSPC.L
HistoryCompare
SPC.LSPC.L
Share NewsSPC.L
RNSSPC.L
Accounts
Date Open High Low Close Volume
2022-02-020.210.210.210.210
2022-02-010.210.210.210.210
2022-01-310.210.210.210.210
2022-01-280.210.210.210.210
2022-01-270.210.210.210.210
2022-01-260.210.210.210.210
2022-01-250.210.210.210.210
2022-01-240.210.210.210.210
2022-01-210.210.210.210.210
2022-01-200.210.210.210.210
2022-01-190.210.210.210.210
2022-01-180.210.210.210.210
2022-01-170.210.210.210.210
2022-01-140.210.210.210.210
2022-01-130.210.210.210.210
2022-01-120.210.210.210.210
2022-01-110.210.210.210.210
2022-01-100.210.210.210.210
2022-01-070.210.210.210.210
2022-01-060.210.210.210.210
2022-01-050.210.210.210.210
2022-01-040.210.210.210.210
2022-01-030.210.210.210.210
2021-12-310.210.210.210.210
2021-12-300.210.210.210.210
2021-12-290.210.210.210.210
2021-12-280.210.210.210.210
2021-12-270.210.210.210.210
2021-12-240.210.210.210.210
2021-12-230.210.210.210.210
2021-12-220.210.210.210.210
2021-12-210.210.210.210.210
2021-12-200.210.210.210.210
2021-12-170.210.210.210.210
2021-12-160.210.210.210.210
2021-12-150.210.210.210.210
2021-12-140.210.210.210.210
2021-12-130.210.210.210.210
2021-12-100.210.210.210.210
2021-12-090.210.210.210.210
2021-12-080.210.210.210.210
2021-12-070.210.210.210.210
2021-12-060.210.210.210.210
2021-12-030.210.210.210.210
2021-12-020.210.210.210.210
2021-12-010.210.210.210.210
2021-11-300.210.210.210.210
2021-11-290.210.210.210.210
2021-11-260.210.210.210.210
2021-11-250.210.210.210.210
2021-11-240.210.210.210.210
2021-11-230.210.210.210.210
2021-11-220.210.210.210.210
2021-11-190.210.210.210.210
2021-11-180.210.210.210.210
2021-11-170.210.210.210.210
2021-11-160.210.210.210.210
2021-11-150.210.210.210.210
2021-11-120.210.210.210.210
2021-11-110.210.210.210.210
2021-11-100.210.210.210.210
2021-11-090.210.210.210.210
2021-11-080.210.210.210.210
2021-11-050.210.210.210.210
2021-11-040.210.210.210.210
2021-11-030.210.210.210.210
2021-11-020.210.210.210.210
2021-11-010.210.210.210.210
2021-10-290.210.210.210.210
2021-10-280.210.210.210.210
2021-10-270.210.210.210.210
2021-10-260.210.210.210.210
2021-10-250.210.210.210.210
2021-10-220.210.210.210.210
2021-10-210.210.210.210.210
2021-10-200.210.210.210.210
2021-10-190.210.210.210.210
2021-10-180.210.210.210.210
2021-10-150.210.210.210.210
2021-10-140.210.210.210.210
2021-10-130.210.210.210.210
2021-10-120.210.210.210.210
2021-10-110.210.210.210.210
2021-10-080.210.210.210.210
2021-10-070.210.210.210.210
2021-10-060.210.210.210.210
2021-10-050.210.210.210.210
2021-10-040.210.210.210.210
2021-10-010.210.210.210.210
2021-09-300.210.210.210.210
2021-09-290.210.210.210.210
2021-09-280.210.210.210.210
2021-09-270.210.210.210.210
2021-09-240.210.210.210.210
2021-09-230.210.210.210.210
2021-09-220.210.210.210.210
2021-09-210.210.210.210.210
2021-09-200.210.210.210.210
2021-09-170.210.210.210.210
2021-09-160.210.210.210.210
2021-09-150.210.210.210.210
2021-09-140.210.210.210.210
2021-09-130.210.210.210.210
2021-09-100.210.210.210.210
2021-09-090.210.210.210.210
2021-09-080.210.210.210.210
2021-09-070.210.210.210.210
2021-09-060.210.210.210.210
2021-09-030.210.210.210.210
2021-09-020.210.210.210.210
2021-09-010.210.210.210.210
2021-08-310.210.210.210.210
2021-08-300.210.210.210.210
2021-08-270.210.210.210.210
2021-08-260.210.210.210.210
2021-08-250.210.210.210.210
2021-08-240.210.210.210.210
2021-08-230.210.210.210.210
2021-08-200.210.210.210.210
2021-08-190.210.210.210.210
2021-08-180.210.210.210.210
2021-08-170.210.210.210.210
2021-08-160.210.210.210.210
2021-08-130.210.210.210.210
2021-08-120.210.210.210.210
2021-08-110.210.210.210.210
2021-08-100.210.210.210.210
2021-08-090.210.210.210.210
2021-08-060.210.210.210.210
2021-08-050.210.210.210.210
2021-08-040.210.210.210.210
2021-08-030.210.210.210.210
2021-08-020.210.210.210.210
2021-07-300.200.220.200.218,923,844
2021-07-290.190.190.190.193,934,413
2021-07-280.210.200.200.195,201,571
2021-07-270.210.210.210.21292,935
2021-07-260.200.210.200.2130,110,316
2021-07-230.190.200.180.205,659,932
2021-07-220.190.190.180.196,501,160
2021-07-210.190.190.190.196,100,867
2021-07-200.200.200.190.1912,231,492
2021-07-190.210.210.200.208,318,247
2021-07-160.210.210.210.216,560,783
2021-07-150.210.210.210.21521,583
2021-07-140.210.210.210.21855,238
2021-07-130.210.210.210.217,999,727
2021-07-120.220.220.210.214,354,774
2021-07-090.210.220.210.227,808,381
2021-07-080.210.210.210.215,649,374
2021-07-070.200.210.200.2124,580,876
2021-07-060.210.210.210.2113,297,389
2021-07-050.210.220.220.213,036,051
2021-07-020.200.210.200.216,846,164
2021-07-010.210.210.200.2016,584,373
2021-06-300.220.200.200.2023,570,333
2021-06-290.230.230.230.235,067,238
2021-06-280.230.230.230.235,409,081
2021-06-250.230.230.230.236,704,833
2021-06-240.220.220.220.229,747,391
2021-06-230.230.230.210.2216,050,690
2021-06-220.220.240.230.2338,185,904
2021-06-210.240.250.250.2518,763,690
2021-06-180.230.240.230.2410,219,256
2021-06-170.260.260.230.237,278,714
2021-06-160.260.260.240.263,368,801
2021-06-150.260.260.260.264,953,049
2021-06-140.240.260.240.2619,845,630
2021-06-110.270.270.230.2432,103,963
2021-06-100.270.270.270.2712,059,849
2021-06-090.270.270.270.271,706,727
2021-06-080.280.280.270.276,735,669
2021-06-070.280.270.270.277,381,723
2021-06-040.290.290.280.288,817,548
2021-06-030.320.300.300.3017,665,992
2021-06-020.310.330.290.3220,738,753
2021-06-010.330.300.300.3023,896,846
2021-05-280.310.330.310.3373,850,943
2021-05-270.290.340.300.32116,154,241
2021-05-260.240.300.300.3089,165,953
2021-05-250.240.250.230.246,222,170
2021-05-240.240.240.240.2419,759,023
2021-05-210.250.250.240.2462,534,119
2021-05-200.250.250.250.255,837,758
2021-05-190.250.250.250.2511,168,503
2021-05-180.250.250.250.253,816,992
2021-05-170.250.250.250.2510,029,710
2021-05-140.250.250.250.252,898,484
2021-05-130.250.250.250.2513,762,127
2021-05-120.250.250.230.2513,781,154
2021-05-110.270.270.250.2517,791,557
2021-05-100.280.270.270.2711,015,242
2021-05-070.270.280.280.2825,684,691
2021-05-060.260.270.260.276,241,101
2021-05-050.280.280.270.2721,801,844
2021-05-040.260.280.270.2853,342,348
2021-04-300.250.260.250.2621,794,617
2021-04-290.250.250.250.2533,943,324
2021-04-280.250.250.250.2523,245,127
2021-04-270.260.260.250.2524,468,725
2021-04-260.280.280.250.2625,687,773
2021-04-230.280.290.290.2811,747,533
2021-04-220.280.280.260.2815,550,382
2021-04-210.260.250.250.2833,254,459
2021-04-200.290.290.260.2630,820,896
Top Risers
Share Change
Pacific Global (PCH)1.4516%
Kropz Plc (KRPZ)1.5015.38%
Advanced Medical Solutions Group (AMS)261.5014.69%
Seeen (SEEN)4.0014.29%
Abingdon Healt. (ABDX)10.2513.89%
Top Fallers
Share Change
Feedback (FDBK)11.25-21.88%
Caledonian Hold (CHP)0.0033-19.51%
Mothercare (MTC)1.06-16.86%
Kazera Global (KZG)1.00-16.67%
Great Western Mining Corporation PLC (GWMO)2.95-11.28%
Top By Volume
Share Volume
Caledonian Hold (CHP)0.00332,282,467,426
Quantum Helium (QHE)0.032999,092,852
Premier African Minerals (PREM)0.01875938,060,683
Alien Metals (UFO)0.16239,815,292
Active Energy (AEG)0.1075199,452,043

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.