UK markets close in 7 hours 52 minutes

SSP Group plc (SSPG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
348.60+5.40 (+1.57%)
As of 8:22AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Feb 2021351.00353.60342.60348.60348.60151,835
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
17 Dec 2020320.00326.79306.80317.20317.202,889,417
16 Dec 2020325.60332.40321.60326.20326.201,223,616
15 Dec 2020334.20334.80319.00326.60326.601,132,130
14 Dec 2020318.40341.80318.40326.00326.001,539,113
11 Dec 2020322.00326.20309.20322.40322.401,196,653
10 Dec 2020335.80340.60317.00322.20322.201,471,580
09 Dec 2020341.60349.40336.00336.00336.00960,065
08 Dec 2020353.40357.40338.08348.20348.201,176,000
07 Dec 2020370.00370.40356.40359.20359.201,646,949
04 Dec 2020356.40371.80356.00370.60370.601,977,816
03 Dec 2020362.40363.19351.88358.80358.801,326,931
02 Dec 2020343.00362.40342.00360.00360.003,524,364
01 Dec 2020331.60346.80330.40341.80341.801,242,889
30 Nov 2020341.00341.00323.60330.00330.001,841,950
27 Nov 2020339.00342.20320.21340.00340.002,176,340
26 Nov 2020354.60354.60330.17334.00334.001,010,553
25 Nov 2020363.40367.80347.00350.00350.002,273,930
24 Nov 2020317.80362.20315.00357.00357.003,925,132
23 Nov 2020310.60323.23306.00314.40314.401,143,169
20 Nov 2020308.40313.80300.00304.80304.801,653,953
19 Nov 2020328.00328.00300.60303.20303.203,257,744
18 Nov 2020341.40343.60325.60327.40327.403,435,684
17 Nov 2020354.80357.60342.80345.80345.803,193,511
16 Nov 2020330.00370.40327.40368.80368.803,107,043
13 Nov 2020308.00329.80306.20329.80329.804,219,120
12 Nov 2020308.60312.60299.06311.00311.001,727,048
11 Nov 2020322.20335.00297.20311.00311.004,119,270
10 Nov 2020280.00346.60279.35321.20321.206,320,581
09 Nov 2020190.50300.20189.10283.40283.407,410,420
06 Nov 2020192.30194.30185.20186.70186.701,638,551
05 Nov 2020187.40191.10182.80189.10189.101,985,433
04 Nov 2020180.20186.90179.10186.10186.101,315,809
03 Nov 2020183.40188.90181.40184.10184.101,235,529
02 Nov 2020185.20185.20174.24181.60181.603,185,773
30 Oct 2020175.60189.70175.00186.70186.701,283,874
29 Oct 2020180.20180.30173.86177.90177.90878,158
28 Oct 2020183.60184.80173.90179.10179.10930,557
27 Oct 2020187.50190.10180.80186.80186.80686,832
26 Oct 2020191.00197.26185.50185.50185.501,100,299
23 Oct 2020191.00198.00188.50194.50194.501,373,274
22 Oct 2020185.80192.20180.60188.50188.504,892,641
21 Oct 2020189.60189.60181.30181.40181.401,036,419
20 Oct 2020182.00187.40175.70186.20186.207,694,399
19 Oct 2020181.80182.42177.90180.40180.40914,145
16 Oct 2020185.30185.30178.10178.80178.80871,447
15 Oct 2020187.00187.00177.10181.00181.001,104,121
14 Oct 2020182.80189.90182.80187.10187.10666,150
13 Oct 2020197.20200.00184.20187.30187.30898,637
12 Oct 2020209.00210.80197.10197.50197.50940,112
09 Oct 2020204.80212.60203.00208.80208.801,371,034
08 Oct 2020201.40214.08201.33201.40201.401,301,395
07 Oct 2020202.80203.60194.10203.20203.201,195,597
06 Oct 2020190.60201.40188.60201.20201.20880,148
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...