SSP Group plc (SSPG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:15PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 205.00 | 206.20 | 202.80 | 204.40 | 204.40 | 160,751 |
| 22 Apr 2024 | 198.50 | 205.60 | 198.50 | 203.40 | 203.40 | 1,139,927 |
| 19 Apr 2024 | 199.10 | 200.40 | 196.00 | 196.20 | 196.20 | 2,358,638 |
| 18 Apr 2024 | 197.30 | 201.40 | 196.70 | 201.40 | 201.40 | 1,202,906 |
| 17 Apr 2024 | 200.00 | 202.00 | 198.50 | 199.90 | 199.90 | 1,455,751 |
| 16 Apr 2024 | 202.80 | 205.00 | 200.40 | 201.20 | 201.20 | 919,968 |
| 15 Apr 2024 | 209.60 | 212.00 | 206.00 | 206.00 | 206.00 | 2,970,851 |
| 12 Apr 2024 | 214.20 | 216.60 | 205.40 | 206.20 | 206.20 | 2,499,456 |
| 11 Apr 2024 | 222.20 | 222.20 | 213.00 | 213.40 | 213.40 | 2,147,456 |
| 10 Apr 2024 | 217.40 | 221.58 | 216.20 | 218.00 | 218.00 | 1,828,046 |
| 09 Apr 2024 | 216.60 | 220.20 | 212.00 | 215.00 | 215.00 | 5,957,968 |
| 08 Apr 2024 | 217.00 | 222.20 | 217.00 | 220.60 | 220.60 | 1,014,142 |
| 05 Apr 2024 | 222.00 | 222.00 | 216.20 | 218.00 | 218.00 | 2,058,261 |
| 04 Apr 2024 | 212.00 | 220.60 | 212.00 | 220.60 | 220.60 | 10,391,556 |
| 03 Apr 2024 | 211.80 | 215.20 | 210.60 | 214.00 | 214.00 | 1,157,060 |
| 02 Apr 2024 | 216.80 | 221.40 | 211.60 | 212.40 | 212.40 | 1,302,896 |
| 28 Mar 2024 | 213.20 | 221.60 | 213.20 | 219.20 | 219.20 | 801,068 |
| 27 Mar 2024 | 214.40 | 219.00 | 214.40 | 217.40 | 217.40 | 903,697 |
| 26 Mar 2024 | 212.20 | 218.00 | 212.00 | 217.20 | 217.20 | 1,079,666 |
| 25 Mar 2024 | 212.00 | 213.40 | 208.20 | 213.40 | 213.40 | 1,051,223 |
| 22 Mar 2024 | 212.00 | 215.60 | 212.00 | 214.00 | 214.00 | 1,017,023 |
| 21 Mar 2024 | 216.20 | 217.80 | 213.40 | 215.00 | 215.00 | 688,550 |
| 20 Mar 2024 | 213.00 | 215.60 | 212.60 | 212.80 | 212.80 | 791,944 |
| 19 Mar 2024 | 214.60 | 216.00 | 213.60 | 215.60 | 215.60 | 503,411 |
| 18 Mar 2024 | 217.20 | 220.00 | 215.40 | 216.00 | 216.00 | 653,364 |
| 15 Mar 2024 | 215.60 | 222.00 | 215.60 | 218.80 | 218.80 | 1,668,012 |
| 14 Mar 2024 | 223.40 | 224.40 | 218.80 | 218.80 | 218.80 | 1,769,376 |
| 13 Mar 2024 | 225.00 | 227.60 | 223.60 | 223.60 | 223.60 | 2,658,564 |
| 12 Mar 2024 | 220.40 | 227.00 | 220.40 | 226.20 | 226.20 | 826,412 |
| 11 Mar 2024 | 220.40 | 226.00 | 220.00 | 225.80 | 225.80 | 1,588,694 |
| 08 Mar 2024 | 219.80 | 224.20 | 215.40 | 222.60 | 222.60 | 849,337 |
| 07 Mar 2024 | 216.80 | 221.20 | 216.60 | 216.80 | 216.80 | 3,987,262 |
| 06 Mar 2024 | 213.00 | 218.80 | 213.00 | 217.20 | 217.20 | 1,178,677 |
| 05 Mar 2024 | 216.80 | 217.40 | 213.60 | 216.00 | 216.00 | 1,591,293 |
| 04 Mar 2024 | 216.00 | 219.80 | 213.40 | 217.20 | 217.20 | 1,902,425 |
| 01 Mar 2024 | 218.80 | 221.80 | 218.40 | 219.60 | 219.60 | 737,532 |
| 29 Feb 2024 | 217.80 | 221.80 | 214.80 | 219.00 | 219.00 | 3,882,297 |
| 28 Feb 2024 | 222.00 | 225.60 | 216.80 | 218.20 | 218.20 | 1,525,767 |
| 27 Feb 2024 | 226.00 | 233.05 | 221.40 | 225.40 | 225.40 | 3,824,953 |
| 26 Feb 2024 | 227.40 | 233.80 | 225.40 | 225.60 | 225.60 | 6,942,942 |
| 23 Feb 2024 | 233.00 | 233.40 | 230.80 | 233.00 | 233.00 | 1,748,733 |
| 22 Feb 2024 | 231.20 | 232.40 | 230.00 | 231.80 | 231.80 | 7,100,335 |
| 21 Feb 2024 | 222.20 | 229.20 | 222.20 | 228.80 | 228.80 | 7,463,714 |
| 20 Feb 2024 | 220.00 | 228.20 | 220.00 | 227.00 | 227.00 | 881,559 |
| 19 Feb 2024 | 224.20 | 225.80 | 220.80 | 225.40 | 225.40 | 668,725 |
| 16 Feb 2024 | 220.00 | 227.20 | 220.00 | 225.20 | 225.20 | 538,717 |
| 15 Feb 2024 | 225.40 | 227.80 | 223.80 | 224.60 | 224.60 | 780,634 |
| 14 Feb 2024 | 218.00 | 225.60 | 218.00 | 223.40 | 223.40 | 870,397 |
| 13 Feb 2024 | 224.80 | 227.60 | 219.00 | 219.60 | 219.60 | 1,089,185 |
| 12 Feb 2024 | 225.60 | 229.40 | 221.60 | 226.60 | 226.60 | 1,809,177 |
| 09 Feb 2024 | 222.80 | 226.00 | 222.80 | 224.20 | 224.20 | 1,238,119 |
| 08 Feb 2024 | 226.80 | 229.00 | 223.00 | 224.40 | 224.40 | 772,400 |
| 07 Feb 2024 | 226.20 | 230.20 | 225.20 | 225.20 | 225.20 | 1,347,631 |
| 06 Feb 2024 | 223.00 | 227.40 | 222.80 | 227.40 | 227.40 | 4,122,013 |
| 05 Feb 2024 | 231.60 | 231.60 | 223.20 | 223.80 | 223.80 | 1,591,580 |
| 02 Feb 2024 | 229.20 | 230.80 | 225.00 | 226.20 | 226.20 | 1,261,769 |
| 01 Feb 2024 | 223.80 | 231.00 | 221.00 | 223.80 | 223.80 | 1,672,083 |
| 01 Feb 2024 | 2.5 Dividend | |||||
| 31 Jan 2024 | 225.00 | 227.00 | 221.60 | 226.00 | 223.50 | 3,271,743 |
| 30 Jan 2024 | 233.20 | 235.00 | 224.80 | 224.80 | 222.31 | 1,356,942 |
| 29 Jan 2024 | 224.20 | 227.60 | 224.20 | 225.40 | 222.91 | 1,070,006 |
| 26 Jan 2024 | 220.20 | 228.20 | 220.20 | 226.80 | 224.29 | 854,480 |
| 25 Jan 2024 | 226.60 | 226.60 | 220.80 | 224.40 | 221.92 | 1,092,907 |
| 24 Jan 2024 | 217.00 | 222.80 | 217.00 | 222.40 | 219.94 | 957,199 |
| 23 Jan 2024 | 222.80 | 223.20 | 219.00 | 220.20 | 217.76 | 1,017,763 |
| 22 Jan 2024 | 222.60 | 225.80 | 220.60 | 220.80 | 218.36 | 1,552,838 |
| 19 Jan 2024 | 216.80 | 224.00 | 216.80 | 222.60 | 220.14 | 823,688 |
| 18 Jan 2024 | 223.00 | 223.60 | 219.80 | 220.20 | 217.76 | 1,734,802 |
| 17 Jan 2024 | 223.00 | 223.00 | 214.00 | 218.60 | 216.18 | 1,491,872 |
| 16 Jan 2024 | 214.80 | 221.80 | 214.80 | 221.60 | 219.15 | 1,645,392 |
| 15 Jan 2024 | 220.22 | 221.80 | 218.20 | 219.20 | 216.78 | 664,043 |
| 12 Jan 2024 | 224.00 | 224.60 | 219.40 | 220.00 | 217.57 | 1,379,956 |
| 11 Jan 2024 | 220.00 | 226.40 | 219.60 | 219.60 | 217.17 | 3,880,093 |
| 10 Jan 2024 | 223.80 | 226.20 | 223.18 | 225.20 | 222.71 | 826,926 |
| 09 Jan 2024 | 225.60 | 226.40 | 223.80 | 224.80 | 222.31 | 2,772,127 |
| 08 Jan 2024 | 219.40 | 225.60 | 218.20 | 225.40 | 222.91 | 1,414,220 |
| 05 Jan 2024 | 222.40 | 226.60 | 221.40 | 223.00 | 220.53 | 882,544 |
| 04 Jan 2024 | 222.20 | 228.20 | 222.00 | 227.60 | 225.08 | 1,515,596 |
| 03 Jan 2024 | 228.40 | 232.20 | 225.80 | 226.00 | 223.50 | 1,460,035 |
| 02 Jan 2024 | 231.20 | 236.80 | 228.80 | 228.80 | 226.27 | 915,940 |
| 29 Dec 2023 | 240.60 | 240.60 | 234.31 | 234.80 | 232.20 | 376,999 |
| 28 Dec 2023 | 239.00 | 240.80 | 232.20 | 234.60 | 232.00 | 1,177,443 |
| 27 Dec 2023 | 231.20 | 237.20 | 231.20 | 236.80 | 234.18 | 589,387 |
| 22 Dec 2023 | 236.00 | 241.00 | 232.60 | 236.00 | 233.39 | 3,634,472 |
| 21 Dec 2023 | 238.20 | 243.00 | 233.80 | 236.00 | 233.39 | 1,102,294 |
| 20 Dec 2023 | 237.80 | 240.99 | 234.20 | 240.20 | 237.54 | 1,349,727 |
| 19 Dec 2023 | 235.80 | 238.20 | 230.60 | 234.60 | 232.00 | 1,173,202 |
| 18 Dec 2023 | 230.60 | 237.40 | 224.80 | 231.20 | 228.64 | 1,330,033 |
| 15 Dec 2023 | 238.40 | 243.20 | 232.20 | 232.40 | 229.83 | 4,820,625 |
| 14 Dec 2023 | 232.80 | 239.60 | 232.80 | 238.40 | 235.76 | 2,899,624 |
| 13 Dec 2023 | 230.00 | 232.00 | 226.20 | 226.20 | 223.70 | 1,295,607 |
| 12 Dec 2023 | 231.40 | 237.00 | 230.60 | 231.00 | 228.44 | 2,424,208 |
| 11 Dec 2023 | 228.20 | 235.40 | 226.00 | 234.40 | 231.81 | 3,338,737 |
| 08 Dec 2023 | 230.80 | 234.40 | 228.40 | 228.80 | 226.27 | 1,482,303 |
| 07 Dec 2023 | 233.40 | 233.60 | 229.00 | 230.80 | 228.25 | 1,733,565 |
| 06 Dec 2023 | 229.00 | 234.60 | 225.61 | 234.60 | 232.00 | 1,214,060 |
| 05 Dec 2023 | 217.40 | 228.20 | 212.80 | 226.60 | 224.09 | 4,935,506 |
| 04 Dec 2023 | 216.80 | 218.40 | 209.60 | 213.00 | 210.64 | 1,363,021 |
| 01 Dec 2023 | 206.80 | 212.60 | 206.60 | 211.80 | 209.46 | 732,707 |
| 30 Nov 2023 | 210.00 | 212.60 | 208.00 | 208.00 | 205.70 | 3,100,093 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.