UK Markets open in 7 hrs 57 mins

SSP Group plc (SSPG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
314.50-3.80 (-1.19%)
At close: 4:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 2021------
13 May 2021------
12 May 2021324.90324.90314.30314.50314.501,051,246
11 May 2021326.50331.80313.60318.30318.301,116,951
10 May 2021339.00341.40327.20333.70333.703,040,458
07 May 2021325.00336.00318.90336.00336.001,147,269
06 May 2021316.50326.90316.50318.30318.301,383,717
05 May 2021318.00325.00318.00322.10322.101,220,033
04 May 2021321.00328.10317.00317.00317.001,417,737
30 Apr 2021313.90321.20309.18320.00320.002,154,745
29 Apr 2021319.70323.40309.40313.20313.204,187,349
28 Apr 2021321.50326.70316.00318.50318.501,387,831
27 Apr 2021340.70340.70320.20320.70320.702,583,637
26 Apr 2021349.60349.60325.20336.20336.201,952,168
23 Apr 2021326.00351.86325.40345.30345.304,262,049
22 Apr 2021318.70330.30314.30328.60328.603,488,121
21 Apr 2021313.00320.20308.70311.50311.501,112,523
20 Apr 2021314.80319.80309.00310.90310.902,167,115
19 Apr 2021303.00316.30303.00312.60312.602,980,074
16 Apr 2021304.30310.60300.00303.00303.002,784,005
15 Apr 2021318.20318.20302.80304.00304.002,324,425
14 Apr 2021315.20320.70305.30315.00315.003,150,284
13 Apr 20213.213.263.093.153.152,912,764
12 Apr 2021318.20326.20310.20324.80324.802,899,799
09 Apr 2021338.40344.71321.40321.40321.402,366,345
08 Apr 2021343.20350.40336.00339.30339.304,860,164
07 Apr 2021335.50348.70323.40346.00346.004,253,246
06 Apr 2021322.99330.85319.55324.81324.812,117,924
01 Apr 2021313.72325.14309.17316.95316.952,139,028
31 Mar 2021297.00310.41292.03308.26308.263,637,165
30 Mar 2021291.37305.44289.38296.83296.832,154,934
29 Mar 2021281.27292.20276.47290.71290.712,202,888
26 Mar 2021280.94288.26276.80278.13278.131,726,348
25 Mar 2021287.23289.38268.49280.94280.941,826,226
24 Mar 2021325.40344.20320.00344.00344.001,581,253
23 Mar 2021332.60337.39316.40323.40323.402,294,964
22 Mar 2021331.00340.00324.60340.00340.001,941,542
19 Mar 2021321.80333.40314.36332.40332.403,516,224
18 Mar 2021324.80329.60310.60326.80326.803,637,768
17 Mar 2021348.80348.80317.20318.40318.406,164,916
16 Mar 2021354.00355.60345.00345.80345.801,138,309
15 Mar 2021342.20357.00338.80351.00351.001,049,927
12 Mar 2021343.00344.00333.60337.40337.401,953,915
11 Mar 2021342.40345.80338.40342.60342.602,843,876
10 Mar 2021340.60346.60335.80342.40342.401,722,543
09 Mar 2021339.80352.00339.60347.80347.801,293,022
08 Mar 2021340.60354.00340.00347.00347.001,163,034
05 Mar 2021354.40356.00346.00346.40346.401,167,442
04 Mar 2021353.00354.60342.52353.40353.401,022,198
03 Mar 2021346.00358.80343.40351.20351.201,748,271
02 Mar 2021365.00365.00344.80345.20345.202,262,550
01 Mar 2021349.20363.40347.40360.60360.602,157,228
26 Feb 2021342.00354.02331.90344.40344.402,885,704
25 Feb 2021351.00353.60338.00350.40350.402,513,354
24 Feb 2021372.00373.60341.60343.20343.202,630,773
23 Feb 2021318.00383.20317.78368.60368.609,956,430
22 Feb 2021293.80316.40293.80315.00315.004,697,433
19 Feb 2021303.80305.69298.20301.00301.001,327,959
18 Feb 2021306.80309.00296.60296.60296.601,092,162
17 Feb 2021299.00303.80291.60299.60299.601,654,851
16 Feb 2021320.00323.40298.80299.80299.801,532,353
15 Feb 2021301.00322.60300.59319.00319.006,311,419
12 Feb 2021283.80299.80268.80298.80298.804,798,781
11 Feb 2021305.00305.00274.96280.00280.005,460,450
10 Feb 2021337.00339.60312.60317.00317.001,062,391
09 Feb 2021345.80349.00329.80334.00334.001,305,455
08 Feb 2021345.00355.00329.60338.20338.204,321,669
05 Feb 2021328.40342.00326.60339.40339.402,251,447
04 Feb 2021323.00332.00318.00324.80324.801,283,881
03 Feb 2021308.60331.20308.60323.40323.401,673,051
02 Feb 2021291.40306.00284.60306.00306.001,242,980
01 Feb 2021294.00294.00281.20285.80285.801,032,429
29 Jan 2021304.20305.00289.20289.80289.801,975,830
28 Jan 2021309.00322.20302.60307.40307.402,092,273
27 Jan 2021308.80315.20306.80312.00312.001,603,162
26 Jan 2021309.00318.80297.00314.80314.801,140,101
25 Jan 2021338.00338.00305.80307.40307.402,192,361
22 Jan 2021349.20349.20330.00334.20334.201,224,334
21 Jan 2021346.80356.00342.20342.20342.201,306,071
20 Jan 2021347.40354.80338.40353.80353.80615,570
19 Jan 2021346.40352.72336.80339.20339.201,251,744
18 Jan 2021333.60345.60331.60342.00342.001,020,654
15 Jan 2021333.40344.00329.80340.20340.20942,647
14 Jan 2021327.60330.60318.40330.60330.60990,375
13 Jan 2021325.00330.64314.64321.20321.202,073,901
12 Jan 2021329.40336.20322.80326.40326.40942,917
11 Jan 2021341.00341.00329.40329.40329.401,275,069
08 Jan 2021334.20340.40330.80336.60336.60833,481
07 Jan 2021333.00342.00326.40332.40332.40757,981
06 Jan 2021328.60343.20323.40336.20336.20922,782
05 Jan 2021315.20329.00307.30325.20325.202,191,929
04 Jan 2021342.60347.60317.60318.00318.001,008,439
31 Dec 2020340.00345.20326.80331.80331.80670,507
30 Dec 2020341.40352.00337.00340.20340.20795,275
29 Dec 2020330.20344.00330.20335.40335.401,397,446
24 Dec 2020328.00337.20323.00337.20337.20523,318
23 Dec 2020312.40326.00308.20321.20321.201,136,086
22 Dec 2020300.00309.60296.60309.60309.601,084,454
21 Dec 2020298.80316.20281.28302.80302.802,752,268
18 Dec 2020317.20318.60305.89312.40312.402,827,117
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...