SSP Group Plc SSPG
LSE · United Kingdom · Consumer Services
GBp 191.50+0.40 (+0.21%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 191.50 | +0.21% | GBp 191.20 | GBp 191.60 | GBp 186.70 | 525.07K |
| 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 |