SSP Group Plc SSPG
LSE · Vereinigtes Königreich · Verbraucherdienstleistungen
GBp 189,10-2,00 (-1,05 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 188,60 | -1,31 % | GBp 191,20 | GBp 192,00 | GBp 186,70 | 640,29K |
| 2026-09-30 | GBp 191,10 | +1,59 % | GBp 188,10 | GBp 192,50 | GBp 188,10 | 1,71M |
| 2026-09-29 | GBp 188,10 | -0,11 % | GBp 188,30 | GBp 190,20 | GBp 187,10 | 1,19M |
| 2026-09-28 | GBp 188,30 | +1,07 % | GBp 183,70 | GBp 191,00 | GBp 183,70 | 1,03M |
| 2026-09-25 | GBp 186,30 | +1,69 % | GBp 178,80 | GBp 186,70 | GBp 178,80 | 920,59K |
| 2026-09-24 | GBp 183,20 | -0,81 % | GBp 183,30 | GBp 186,30 | GBp 182,40 | 3,96M |
| 2026-09-23 | GBp 184,70 | -1,86 % | GBp 190,20 | GBp 190,20 | GBp 183,80 | 919,11K |
| 2026-09-22 | GBp 188,20 | +1,57 % | GBp 181,80 | GBp 190,80 | GBp 181,80 | 1,20M |
| 2026-09-21 | GBp 185,30 | +2,15 % | GBp 182,70 | GBp 186,20 | GBp 182,50 | 900,88K |
| 2026-09-18 | GBp 181,40 | -1,31 % | GBp 183,30 | GBp 183,30 | GBp 180,10 | 4,25M |
| 2026-09-17 | GBp 183,80 | +0,44 % | GBp 183,80 | GBp 185,50 | GBp 182,60 | 863,09K |
| 2026-09-16 | GBp 183,00 | +2,06 % | GBp 180,10 | GBp 183,40 | GBp 177,00 | 1,02M |
| 2026-09-15 | GBp 179,30 | -1,81 % | GBp 181,90 | GBp 182,50 | GBp 178,20 | 1,48M |
| 2026-09-14 | GBp 182,60 | -1,19 % | GBp 180,90 | GBp 185,78 | GBp 178,95 | 2,15M |
| 2026-09-11 | GBp 184,80 | -1,18 % | GBp 182,80 | GBp 188,70 | GBp 182,80 | 982,04K |
| 2026-09-10 | GBp 187,00 | 0,00 % | GBp 187,00 | GBp 190,60 | GBp 186,70 | 1,04M |
| 2026-09-09 | GBp 187,00 | -2,45 % | GBp 187,30 | GBp 191,30 | GBp 186,80 | 1,11M |
| 2026-09-08 | GBp 191,70 | -1,79 % | GBp 191,90 | GBp 196,00 | GBp 191,70 | 946,86K |
| 2026-09-07 | GBp 195,20 | -0,56 % | GBp 192,30 | GBp 199,70 | GBp 192,30 | 818,05K |
| 2026-09-04 | GBp 196,30 | +0,15 % | GBp 194,60 | GBp 198,70 | GBp 194,60 | 2,89M |
| 2026-09-03 | GBp 196,00 | +1,08 % | GBp 196,00 | GBp 197,60 | GBp 189,80 | 2,55M |
| 2026-09-02 | GBp 193,90 | -1,67 % | GBp 192,80 | GBp 197,10 | GBp 192,80 | 997,22K |
| 2026-09-01 | GBp 197,20 | -1,89 % | GBp 205,80 | GBp 205,80 | GBp 196,30 | 738,79K |
| 2026-08-28 | GBp 201,00 | +0,50 % | GBp 202,40 | GBp 202,60 | GBp 198,30 | 6,03M |
| 2026-08-27 | GBp 200,00 | -1,38 % | GBp 200,00 | GBp 203,20 | GBp 199,80 | 1,17M |
| 2026-08-26 | GBp 202,80 | +0,60 % | GBp 206,40 | GBp 206,40 | GBp 201,60 | 980,14K |
| 2026-08-25 | GBp 201,60 | +0,30 % | GBp 199,40 | GBp 204,60 | GBp 199,10 | 1,04M |
| 2026-08-24 | GBp 201,00 | 0,00 % | GBp 196,10 | GBp 202,80 | GBp 196,10 | 1,20M |
| 2026-08-21 | GBp 201,00 | -0,99 % | GBp 205,40 | GBp 205,40 | GBp 199,90 | 1,71M |
| 2026-08-20 | GBp 203,00 | -0,29 % | GBp 208,40 | GBp 208,40 | GBp 201,60 | 905,83K |
| 2026-08-19 | GBp 203,60 | -0,49 % | GBp 201,00 | GBp 205,80 | GBp 200,60 | 1,12M |
| 2026-08-18 | GBp 204,60 | 0,00 % | GBp 204,40 | GBp 207,40 | GBp 202,60 | 927,83K |
| 2026-08-17 | GBp 204,60 | -3,49 % | GBp 212,00 | GBp 215,40 | GBp 204,60 | 1,09M |
| 2026-08-14 | GBp 212,00 | -1,12 % | GBp 213,40 | GBp 216,80 | GBp 210,70 | 1,06M |
| 2026-08-13 | GBp 214,40 | +0,94 % | GBp 207,40 | GBp 217,40 | GBp 207,40 | 1,70M |
| 2026-08-12 | GBp 212,40 | +0,66 % | GBp 216,00 | GBp 216,00 | GBp 208,20 | 882,50K |
| 2026-08-11 | GBp 211,00 | +0,19 % | GBp 210,60 | GBp 214,00 | GBp 205,60 | 866,77K |
| 2026-08-10 | GBp 210,60 | -1,68 % | GBp 219,40 | GBp 219,40 | GBp 209,20 | 802,01K |
| 2026-08-07 | GBp 214,20 | +0,94 % | GBp 211,40 | GBp 215,00 | GBp 210,00 | 2,60M |
| 2026-08-06 | GBp 212,20 | +0,19 % | GBp 213,80 | GBp 214,60 | GBp 211,00 | 738,41K |
| 2026-08-05 | GBp 211,80 | +1,05 % | GBp 209,00 | GBp 214,20 | GBp 209,00 | 6,31M |
| 2026-08-04 | GBp 209,60 | +1,65 % | GBp 201,40 | GBp 211,00 | GBp 201,40 | 1,11M |
| 2026-08-03 | GBp 206,20 | +3,46 % | GBp 202,80 | GBp 207,60 | GBp 201,40 | 1,47M |
| 2026-07-31 | GBp 199,30 | -0,75 % | GBp 199,70 | GBp 202,20 | GBp 198,20 | 3,48M |
| 2026-07-30 | GBp 200,80 | -0,10 % | GBp 205,00 | GBp 205,00 | GBp 195,30 | 1,45M |
| 2026-07-29 | GBp 201,00 | -2,71 % | GBp 204,80 | GBp 205,40 | GBp 199,10 | 2,60M |
| 2026-07-28 | GBp 206,60 | +6,22 % | GBp 190,80 | GBp 207,80 | GBp 190,80 | 5,17M |
| 2026-07-27 | GBp 194,50 | +1,83 % | GBp 195,30 | GBp 197,40 | GBp 192,65 | 4,94M |
| 2026-07-24 | GBp 191,00 | +2,63 % | GBp 185,80 | GBp 191,20 | GBp 185,80 | 1,64M |
| 2026-07-23 | GBp 186,10 | -3,27 % | GBp 193,20 | GBp 193,20 | GBp 184,80 | 3,21M |
| 2026-07-22 | GBp 192,40 | +3,83 % | GBp 185,10 | GBp 192,40 | GBp 183,80 | 2,80M |
| 2026-07-21 | GBp 185,30 | +0,22 % | GBp 181,10 | GBp 186,40 | GBp 180,80 | 1,31M |
| 2026-07-20 | GBp 184,90 | -0,16 % | GBp 188,30 | GBp 188,30 | GBp 182,70 | 929,73K |
| 2026-07-17 | GBp 185,20 | -1,38 % | GBp 183,30 | GBp 189,00 | GBp 183,30 | 990,26K |
| 2026-07-16 | GBp 187,80 | +1,40 % | GBp 189,70 | GBp 189,70 | GBp 183,40 | 1,49M |
| 2026-07-15 | GBp 185,20 | -1,28 % | GBp 185,00 | GBp 188,20 | GBp 183,00 | 1,79M |
| 2026-07-14 | GBp 187,60 | -2,65 % | GBp 195,00 | GBp 195,00 | GBp 186,12 | 27,86M |
| 2026-07-13 | GBp 192,70 | -0,10 % | GBp 197,60 | GBp 197,60 | GBp 191,40 | 1,32M |
| 2026-07-10 | GBp 192,90 | +0,21 % | GBp 192,90 | GBp 195,30 | GBp 190,90 | 1,68M |
| 2026-07-09 | GBp 192,50 | -0,16 % | GBp 196,10 | GBp 196,10 | GBp 186,70 | 3,40M |
| 2026-07-08 | GBp 192,80 | -1,93 % | GBp 195,60 | GBp 197,10 | GBp 190,90 | 5,07M |
| 2026-07-07 | GBp 196,60 | +2,29 % | GBp 191,60 | GBp 198,40 | GBp 191,50 | 4,20M |
| 2026-07-06 | GBp 192,20 | -0,26 % | GBp 197,40 | GBp 197,40 | GBp 191,60 | 3,77M |
| 2026-07-03 | GBp 192,70 | -0,21 % | GBp 190,80 | GBp 194,31 | GBp 190,30 | 915,20K |
| 2026-07-02 | GBp 193,10 | +1,90 % | GBp 186,80 | GBp 194,00 | GBp 185,70 | 1,12M |
| 2026-07-01 | GBp 189,50 | +0,96 % | GBp 192,20 | GBp 192,20 | GBp 185,40 | 4,10M |
| 2026-06-30 | GBp 187,70 | -0,85 % | GBp 193,90 | GBp 193,90 | GBp 186,70 | 5,33M |
| 2026-06-29 | GBp 189,30 | -1,56 % | GBp 193,00 | GBp 193,00 | GBp 188,50 | 2,52M |
| 2026-06-26 | GBp 192,30 | -0,05 % | GBp 193,60 | GBp 193,60 | GBp 185,20 | 1,35M |
| 2026-06-25 | GBp 192,40 | +1,00 % | GBp 191,10 | GBp 198,70 | GBp 189,60 | 2,13M |
| 2026-06-24 | GBp 190,50 | +3,81 % | GBp 181,70 | GBp 190,70 | GBp 181,30 | 3,64M |
| 2026-06-23 | GBp 183,50 | +0,22 % | GBp 179,30 | GBp 184,10 | GBp 179,30 | 1,71M |
| 2026-06-22 | GBp 183,10 | +0,38 % | GBp 178,30 | GBp 184,50 | GBp 178,30 | 1,79M |
| 2026-06-19 | GBp 182,40 | -1,25 % | GBp 184,90 | GBp 186,50 | GBp 180,70 | 5,21M |
| 2026-06-18 | GBp 184,70 | +3,82 % | GBp 179,60 | GBp 187,00 | GBp 176,80 | 2,20M |
| 2026-06-17 | GBp 177,90 | -0,39 % | GBp 179,70 | GBp 179,90 | GBp 176,00 | 2,31M |
| 2026-06-16 | GBp 178,60 | +1,48 % | GBp 176,00 | GBp 179,43 | GBp 175,40 | 6,33M |
| 2026-06-15 | GBp 176,00 | +2,44 % | GBp 177,00 | GBp 180,90 | GBp 174,20 | 2,71M |
| 2026-06-12 | GBp 171,80 | +5,92 % | GBp 161,50 | GBp 172,00 | GBp 161,50 | 1,63M |
| 2026-06-11 | GBp 162,20 | -0,25 % | GBp 166,50 | GBp 166,50 | GBp 160,30 | 1,16M |
| 2026-06-10 | GBp 162,60 | -2,34 % | GBp 162,90 | GBp 166,00 | GBp 159,20 | 2,04M |
| 2026-06-09 | GBp 166,50 | +0,06 % | GBp 166,90 | GBp 170,50 | GBp 164,92 | 1,46M |
| 2026-06-08 | GBp 166,40 | -0,60 % | GBp 163,40 | GBp 168,10 | GBp 163,40 | 14,07M |
| 2026-06-05 | GBp 167,40 | +1,27 % | GBp 163,30 | GBp 170,00 | GBp 161,30 | 2,91M |
| 2026-06-04 | GBp 165,30 | -0,06 % | GBp 165,00 | GBp 170,78 | GBp 164,30 | 1,33M |
| 2026-06-03 | GBp 165,40 | -0,24 % | GBp 164,90 | GBp 168,70 | GBp 164,60 | 1,90M |
| 2026-06-02 | GBp 165,80 | +0,06 % | GBp 166,00 | GBp 170,30 | GBp 165,40 | 8,28M |
| 2026-06-01 | GBp 165,70 | -1,43 % | GBp 167,00 | GBp 170,40 | GBp 165,70 | 6,32M |
| 2026-05-29 | GBp 168,10 | -0,53 % | GBp 172,20 | GBp 172,90 | GBp 167,50 | 6,44M |
| 2026-05-28 | GBp 169,00 | -1,46 % | GBp 172,50 | GBp 172,50 | GBp 166,10 | 6,12M |