SSP Group plc (SSPG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 152.10 | 156.67 | 152.10 | 154.00 | 154.00 | 1,218,075 |
| Oct 03, 2024 | 157.40 | 159.00 | 154.00 | 155.90 | 155.90 | 1,472,416 |
| Oct 02, 2024 | 158.60 | 160.00 | 155.20 | 157.20 | 157.20 | 1,309,740 |
| Oct 01, 2024 | 160.00 | 162.40 | 156.80 | 157.30 | 157.30 | 1,156,309 |
| Sept 30, 2024 | 159.00 | 162.40 | 159.00 | 159.30 | 159.30 | 1,187,542 |
| Sept 27, 2024 | 162.40 | 164.90 | 161.05 | 161.90 | 161.90 | 1,449,118 |
| Sept 26, 2024 | 160.80 | 164.36 | 160.70 | 161.60 | 161.60 | 725,744 |
| Sept 25, 2024 | 163.00 | 163.40 | 159.90 | 160.70 | 160.70 | 597,839 |
| Sept 24, 2024 | 164.60 | 164.60 | 160.90 | 161.40 | 161.40 | 596,767 |
| Sept 23, 2024 | 164.50 | 164.50 | 159.79 | 161.10 | 161.10 | 479,649 |
| Sept 20, 2024 | 165.00 | 168.10 | 160.10 | 161.20 | 161.20 | 2,813,894 |
| Sept 19, 2024 | 162.80 | 170.20 | 162.80 | 168.80 | 168.80 | 1,197,726 |
| Sept 18, 2024 | 162.00 | 165.40 | 162.00 | 162.70 | 162.70 | 836,398 |
| Sept 17, 2024 | 165.50 | 166.40 | 162.65 | 165.50 | 165.50 | 1,934,961 |
| Sept 16, 2024 | 160.00 | 163.00 | 160.00 | 161.70 | 161.70 | 625,212 |
| Sept 13, 2024 | 158.00 | 162.40 | 158.00 | 161.20 | 161.20 | 1,048,363 |
| Sept 12, 2024 | 162.10 | 165.20 | 158.40 | 158.40 | 158.40 | 989,697 |
| Sept 11, 2024 | 159.50 | 165.80 | 158.65 | 160.70 | 160.70 | 871,808 |
| Sept 10, 2024 | 160.70 | 163.90 | 159.39 | 159.50 | 159.50 | 1,130,923 |
| Sept 09, 2024 | 160.00 | 162.90 | 159.19 | 162.00 | 162.00 | 1,040,456 |
| Sept 06, 2024 | 159.10 | 165.50 | 159.10 | 160.40 | 160.40 | 1,047,873 |
| Sept 05, 2024 | 161.00 | 164.90 | 156.50 | 162.50 | 162.50 | 3,074,200 |
| Sept 04, 2024 | 167.30 | 171.10 | 167.30 | 170.10 | 170.10 | 1,624,670 |
| Sept 03, 2024 | 170.90 | 172.30 | 167.60 | 171.20 | 171.20 | 976,821 |
| Sept 02, 2024 | 170.60 | 172.30 | 166.80 | 169.50 | 169.50 | 2,465,932 |
| Aug 30, 2024 | 174.90 | 175.90 | 168.40 | 169.60 | 169.60 | 1,928,828 |
| Aug 29, 2024 | 175.30 | 176.70 | 174.01 | 174.60 | 174.60 | 581,560 |
| Aug 28, 2024 | 176.70 | 176.70 | 172.70 | 174.20 | 174.20 | 611,300 |
| Aug 27, 2024 | 178.40 | 182.60 | 173.90 | 175.20 | 175.20 | 2,368,885 |
| Aug 23, 2024 | 172.50 | 177.70 | 172.50 | 176.10 | 176.10 | 628,187 |
| Aug 22, 2024 | 176.10 | 177.40 | 173.27 | 175.90 | 175.90 | 2,408,562 |
| Aug 21, 2024 | 168.00 | 173.30 | 167.70 | 173.30 | 173.30 | 897,183 |
| Aug 20, 2024 | 172.10 | 172.30 | 167.80 | 168.60 | 168.60 | 533,012 |
| Aug 19, 2024 | 167.70 | 173.70 | 164.00 | 171.50 | 171.50 | 865,499 |
| Aug 16, 2024 | 174.60 | 176.36 | 166.30 | 168.40 | 168.40 | 1,352,145 |
| Aug 15, 2024 | 169.30 | 173.50 | 163.90 | 173.50 | 173.50 | 1,983,181 |
| Aug 14, 2024 | 166.80 | 171.41 | 164.70 | 166.00 | 166.00 | 5,024,891 |
| Aug 13, 2024 | 165.00 | 166.00 | 161.20 | 165.50 | 165.50 | 4,156,599 |
| Aug 12, 2024 | 164.00 | 166.40 | 158.60 | 161.20 | 161.20 | 831,558 |
| Aug 09, 2024 | 160.00 | 166.10 | 160.00 | 163.50 | 163.50 | 620,578 |
| Aug 08, 2024 | 166.70 | 167.19 | 161.00 | 162.60 | 162.60 | 1,910,299 |
| Aug 07, 2024 | 164.90 | 166.50 | 161.00 | 164.70 | 164.70 | 1,404,913 |
| Aug 06, 2024 | 162.60 | 166.16 | 158.80 | 163.00 | 163.00 | 1,258,984 |
| Aug 05, 2024 | 162.30 | 163.80 | 157.10 | 160.50 | 160.50 | 1,398,035 |
| Aug 02, 2024 | 171.00 | 174.20 | 164.80 | 164.80 | 164.80 | 2,779,861 |
| Aug 01, 2024 | 178.60 | 184.50 | 173.90 | 173.90 | 173.90 | 1,763,462 |
| Jul 31, 2024 | 174.90 | 183.00 | 174.90 | 183.00 | 183.00 | 1,927,707 |
| Jul 30, 2024 | 176.00 | 178.70 | 172.60 | 177.70 | 177.70 | 931,176 |
| Jul 29, 2024 | 174.10 | 177.90 | 173.60 | 173.80 | 173.80 | 812,644 |
| Jul 26, 2024 | 174.00 | 176.30 | 172.99 | 176.30 | 176.30 | 1,879,433 |
| Jul 25, 2024 | 174.00 | 174.46 | 169.00 | 174.00 | 174.00 | 2,249,168 |
| Jul 24, 2024 | 173.40 | 175.60 | 171.50 | 173.50 | 173.50 | 2,020,519 |
| Jul 23, 2024 | 184.50 | 184.50 | 172.50 | 174.40 | 174.40 | 2,335,301 |
| Jul 22, 2024 | 180.80 | 183.50 | 177.80 | 180.60 | 180.60 | 1,357,171 |
| Jul 19, 2024 | 183.90 | 185.80 | 177.30 | 181.80 | 181.80 | 703,081 |
| Jul 18, 2024 | 178.00 | 185.70 | 178.00 | 182.20 | 182.20 | 1,441,544 |
| Jul 17, 2024 | 180.20 | 182.30 | 177.10 | 182.00 | 182.00 | 1,002,425 |
| Jul 16, 2024 | 176.90 | 180.50 | 175.30 | 179.20 | 179.20 | 1,182,201 |
| Jul 15, 2024 | 176.10 | 180.50 | 175.33 | 177.10 | 177.10 | 1,081,110 |
| Jul 12, 2024 | 175.60 | 180.19 | 174.00 | 177.40 | 177.40 | 1,758,232 |
| Jul 11, 2024 | 173.60 | 180.90 | 172.20 | 178.20 | 178.20 | 4,835,163 |
| Jul 10, 2024 | 166.00 | 178.60 | 166.00 | 172.60 | 172.60 | 3,441,210 |
| Jul 09, 2024 | 155.30 | 159.10 | 154.60 | 156.40 | 156.40 | 2,437,793 |
| Jul 08, 2024 | 158.00 | 160.90 | 156.90 | 159.00 | 159.00 | 1,821,893 |
| Jul 05, 2024 | 158.20 | 160.10 | 155.20 | 158.70 | 158.70 | 2,707,480 |
| Jul 04, 2024 | 150.80 | 155.60 | 149.30 | 155.60 | 155.60 | 1,691,635 |
| Jul 03, 2024 | 147.90 | 150.50 | 146.30 | 149.50 | 149.50 | 3,992,900 |
| Jul 02, 2024 | 147.00 | 147.00 | 142.20 | 144.50 | 144.50 | 1,887,740 |
| Jul 01, 2024 | 151.00 | 153.00 | 145.20 | 145.20 | 145.20 | 2,135,281 |
| Jun 28, 2024 | 155.10 | 155.30 | 147.20 | 148.10 | 148.10 | 3,141,605 |
| Jun 27, 2024 | 150.10 | 152.70 | 150.10 | 151.50 | 151.50 | 4,712,981 |
| Jun 26, 2024 | 153.90 | 155.20 | 150.10 | 150.10 | 150.10 | 2,373,074 |
| Jun 25, 2024 | 150.00 | 155.40 | 150.00 | 154.90 | 154.90 | 1,860,478 |
| Jun 24, 2024 | 150.00 | 154.10 | 148.20 | 153.00 | 153.00 | 7,062,558 |
| Jun 21, 2024 | 150.60 | 153.10 | 147.90 | 152.40 | 152.40 | 19,596,016 |
| Jun 20, 2024 | 157.20 | 158.00 | 148.68 | 150.30 | 150.30 | 29,103,160 |
| Jun 19, 2024 | 165.40 | 166.00 | 157.80 | 160.00 | 160.00 | 3,006,949 |
| Jun 18, 2024 | 167.00 | 168.00 | 161.50 | 165.00 | 165.00 | 4,347,392 |
| Jun 17, 2024 | 161.30 | 166.20 | 158.70 | 165.20 | 165.20 | 5,286,151 |
| Jun 14, 2024 | 168.30 | 171.30 | 167.40 | 168.60 | 168.60 | 3,202,944 |
| Jun 13, 2024 | 168.00 | 169.50 | 165.40 | 169.50 | 169.50 | 2,514,857 |
| Jun 12, 2024 | 162.40 | 169.70 | 162.15 | 169.00 | 169.00 | 2,872,993 |
| Jun 11, 2024 | 163.80 | 167.18 | 162.70 | 162.70 | 162.70 | 2,826,653 |
| Jun 10, 2024 | 158.20 | 164.40 | 156.40 | 164.00 | 164.00 | 2,735,768 |
| Jun 07, 2024 | 162.00 | 165.40 | 156.50 | 158.80 | 158.80 | 1,519,792 |
| Jun 06, 2024 | 162.30 | 164.00 | 161.00 | 161.60 | 161.60 | 1,859,054 |
| Jun 05, 2024 | 162.10 | 165.80 | 159.40 | 162.80 | 162.80 | 2,245,960 |
| Jun 04, 2024 | 166.90 | 167.50 | 160.90 | 160.90 | 160.90 | 5,644,311 |
| Jun 03, 2024 | 168.90 | 169.41 | 166.40 | 166.60 | 166.60 | 2,647,048 |
| May 31, 2024 | 167.00 | 168.00 | 165.10 | 166.30 | 166.30 | 5,430,116 |
| May 30, 2024 | 165.90 | 168.20 | 165.10 | 166.50 | 166.50 | 3,076,620 |
| May 30, 2024 | 1.2 Dividend | |||||
| May 29, 2024 | 169.00 | 172.80 | 164.50 | 167.40 | 166.20 | 8,286,985 |
| May 28, 2024 | 176.00 | 179.20 | 169.40 | 169.40 | 168.19 | 4,555,835 |
| May 24, 2024 | 175.00 | 178.40 | 173.40 | 178.40 | 177.12 | 3,542,236 |
| May 23, 2024 | 183.40 | 184.61 | 176.70 | 176.90 | 175.63 | 3,324,053 |
| May 22, 2024 | 189.00 | 195.80 | 182.00 | 182.00 | 180.70 | 5,480,086 |
| May 21, 2024 | 205.60 | 209.60 | 189.40 | 190.00 | 188.64 | 9,686,494 |
| May 20, 2024 | 212.00 | 213.40 | 204.80 | 208.80 | 207.30 | 2,707,068 |
| May 17, 2024 | 203.20 | 208.00 | 202.20 | 207.00 | 205.52 | 1,332,030 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.