LSE · SAL · stock
SpaceandPeople plc (SAL) stock price history
Every LSE trading session of SpaceandPeople plc from Mar 26, 2002 to Nov 11, 2026: 4,526 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAL adjusted close, 2002 to 2026
- £21.91
- All time high, 2007
- £2.39
- 52 week high, £1.30 low
- 4,526
- Daily sessions since 2002
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
SAL key facts
- SpaceandPeople plc (SAL) closed at £1.50 on Nov 11, 2026 on LSE.
- SAL's all time high close is £21.91, set on Jul 9, 2007; its all time low close is £0.4250 on Oct 20, 2020.
- SAL's 52 week range is £1.30 to £2.39.
- SAL returned -31.5% over the year to Nov 11, 2026 and +42.9% over five years.
- Over ten years SAL returned -23%, -2.6% a year compounded.
- SAL's deepest drawdown was -98.1% from Nov 30, 2007 to Oct 20, 2020.
- DataCedar holds 4,526 daily sessions of SAL history from Mar 26, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAL price chart, 2002 to 2026
SAL returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | +9.1% |
| 6 months | -13.0% |
| Year to date | -26.8% |
| 1 year | -31.5% |
| 3 years | +143.9% |
| 5 years | +42.9% |
| 10 years | -23.0% |
| Since Mar 26, 2002 | -57.0% |
| Compound annual growth, 24.6 years | -3.4% |
SAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £21.91 on Jul 9, 2007
- All time low close
- £0.4250 on Oct 20, 2020
- 52 week high
- £2.39 on Feb 16, 2026
- 52 week low
- £1.30 on Sep 4, 2026
- Deepest drawdown
- -98.1% from Nov 30, 2007 to Oct 20, 2020, not yet recovered
- Best single session
- +116.5% on Dec 3, 2020
- Worst single session
- -39.2% on Apr 17, 2014
- Volatility, 1 year annualised
- 63.1%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2025, +144%
- Worst calendar year
- 2008, -68%
SAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 26, 2002; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.10 | £2.39 | £1.30 | £1.50 | -26.8% | 583.1K | 104 |
| 2025 | £0.8400 | £2.70 | £0.8400 | £2.05 | +144.0% | 593.8K | 119 |
| 2024 | £0.5850 | £1.09 | £0.5850 | £0.8400 | +43.6% | 688.4K | 138 |
| 2023 | £0.7550 | £1.01 | £0.5500 | £0.5850 | -29.1% | 288.6K | 126 |
| 2022 | £1.08 | £1.59 | £0.8050 | £0.8250 | -25.0% | 1.3M | 117 |
| 2021 | £0.7375 | £1.70 | £0.7100 | £1.10 | +46.7% | 649K | 145 |
| 2020 | £1.20 | £1.35 | £0.4100 | £0.7500 | -37.5% | 215.2K | 173 |
| 2019 | £1.70 | £1.79 | £1.10 | £1.20 | -31.4% | 113.1K | 160 |
| 2018 | £3.10 | £3.80 | £1.75 | £1.75 | -42.6% | 157.2K | 139 |
| 2017 | £1.40 | £4.26 | £1.22 | £3.05 | +35.6% | 1M | 157 |
| 2016 | £6.27 | £6.69 | £1.90 | £2.25 | -64.0% | 389K | 161 |
| 2015 | £4.64 | £9.36 | £4.21 | £6.24 | +34.5% | 473.7K | 167 |
| 2014 | £13.28 | £15.47 | £3.99 | £4.64 | -66.0% | 798.2K | 182 |
| 2013 | £7.63 | £14.57 | £7.58 | £13.67 | +82.7% | 1.2M | 184 |
| 2012 | £5.19 | £8.28 | £4.89 | £7.48 | +44.3% | 62.5K | 168 |
| 2011 | £5.08 | £8.08 | £4.32 | £5.19 | +2.0% | 50.3K | 192 |
| 2010 | £5.98 | £7.68 | £3.49 | £5.08 | -15.0% | 141.9K | 245 |
| 2009 | £5.23 | £9.47 | £3.99 | £5.98 | +14.3% | 18K | 251 |
| 2008 | £16.44 | £16.44 | £4.98 | £5.23 | -68.2% | 29K | 248 |
| 2007 | £7.62 | £25.90 | £7.47 | £16.44 | +115.7% | 88.8K | 240 |
| 2006 | £5.03 | £7.92 | £5.03 | £7.62 | +51.5% | 66.8K | 168 |
| 2005 | £5.38 | £5.77 | £4.93 | £5.03 | +44.3% | 11.9K | 219 |
| 2004 | £3.48 | £3.48 | £3.48 | £3.48 | 0.0% | 0 | 261 |
| 2003 | £3.48 | £3.48 | £3.48 | £3.48 | 0.0% | 0 | 261 |
| 2002 | £3.48 | £3.48 | £3.48 | £3.48 | n/a | 299 | 201 |
SAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £1.50 | +1.7% |
| October 2026 | £1.48 | -3.3% |
| September 2026 | £1.53 | +13.0% |
| August 2026 | £1.35 | -1.8% |
| July 2026 | £1.38 | -3.5% |
| June 2026 | £1.43 | -13.6% |
| May 2026 | £1.65 | 0.0% |
| April 2026 | £1.65 | -13.2% |
| March 2026 | £1.90 | -9.5% |
| February 2026 | £2.10 | +6.1% |
| January 2026 | £1.98 | -3.4% |
| December 2025 | £2.05 | -3.3% |
About the SAL data
Daily bars. 4,526 sessions from Mar 26, 2002 to Nov 11, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ASAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SAL share price history
