LSE - Delayed Quote GBp

SSP Group plc (SSPG.L)

196.70 -2.60 (-1.30%)
At close: April 26 at 4:37 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 200.00 202.00 196.70 196.70 196.70 1,483,107
Apr 25, 2024 204.00 205.80 197.00 199.30 199.30 2,624,597
Apr 24, 2024 200.00 206.20 200.00 204.40 204.40 1,940,116
Apr 23, 2024 205.00 206.20 202.60 205.00 205.00 1,167,333
Apr 22, 2024 198.50 205.60 198.50 203.40 203.40 1,139,927
Apr 19, 2024 199.10 200.40 196.00 196.20 196.20 2,358,638
Apr 18, 2024 197.30 201.40 196.70 201.40 201.40 1,202,906
Apr 17, 2024 200.00 202.00 198.50 199.90 199.90 1,455,751
Apr 16, 2024 202.80 205.00 200.40 201.20 201.20 919,968
Apr 15, 2024 209.60 212.00 206.00 206.00 206.00 2,970,851
Apr 12, 2024 214.20 216.60 205.40 206.20 206.20 2,499,456
Apr 11, 2024 222.20 222.20 213.00 213.40 213.40 2,147,456
Apr 10, 2024 217.40 221.58 216.20 218.00 218.00 1,828,046
Apr 9, 2024 216.60 220.20 212.00 215.00 215.00 5,957,968
Apr 8, 2024 217.00 222.20 217.00 220.60 220.60 1,014,142
Apr 5, 2024 222.00 222.00 216.20 218.00 218.00 2,058,261
Apr 4, 2024 212.00 220.60 212.00 220.60 220.60 10,391,556
Apr 3, 2024 211.80 215.20 210.60 214.00 214.00 1,157,060
Apr 2, 2024 216.80 221.40 211.60 212.40 212.40 1,302,896
Mar 28, 2024 213.20 221.60 213.20 219.20 219.20 801,068
Mar 27, 2024 214.40 219.00 214.40 217.40 217.40 903,697
Mar 26, 2024 212.20 218.00 212.00 217.20 217.20 1,079,666
Mar 25, 2024 212.00 213.40 208.20 213.40 213.40 1,051,223
Mar 22, 2024 212.00 215.60 212.00 214.00 214.00 1,017,023
Mar 21, 2024 216.20 217.80 213.40 215.00 215.00 688,550
Mar 20, 2024 213.00 215.60 212.60 212.80 212.80 791,944
Mar 19, 2024 214.60 216.00 213.60 215.60 215.60 503,411
Mar 18, 2024 217.20 220.00 215.40 216.00 216.00 653,364
Mar 15, 2024 215.60 222.00 215.60 218.80 218.80 1,668,012
Mar 14, 2024 223.40 224.40 218.80 218.80 218.80 1,769,376
Mar 13, 2024 225.00 227.60 223.60 223.60 223.60 2,658,564
Mar 12, 2024 220.40 227.00 220.40 226.20 226.20 826,412
Mar 11, 2024 220.40 226.00 220.00 225.80 225.80 1,588,694
Mar 8, 2024 219.80 224.20 215.40 222.60 222.60 849,337
Mar 7, 2024 216.80 221.20 216.60 216.80 216.80 3,987,262
Mar 6, 2024 213.00 218.80 213.00 217.20 217.20 1,178,677
Mar 5, 2024 216.80 217.40 213.60 216.00 216.00 1,591,293
Mar 4, 2024 216.00 219.80 213.40 217.20 217.20 1,902,425
Mar 1, 2024 218.80 221.80 218.40 219.60 219.60 737,532
Feb 29, 2024 217.80 221.80 214.80 219.00 219.00 3,882,297
Feb 28, 2024 222.00 225.60 216.80 218.20 218.20 1,525,767
Feb 27, 2024 226.00 233.05 221.40 225.40 225.40 3,824,953
Feb 26, 2024 227.40 233.80 225.40 225.60 225.60 6,942,942
Feb 23, 2024 233.00 233.40 230.80 233.00 233.00 1,748,733
Feb 22, 2024 231.20 232.40 230.00 231.80 231.80 7,100,335
Feb 21, 2024 222.20 229.20 222.20 228.80 228.80 7,463,714
Feb 20, 2024 220.00 228.20 220.00 227.00 227.00 881,559
Feb 19, 2024 224.20 225.80 220.80 225.40 225.40 668,725
Feb 16, 2024 220.00 227.20 220.00 225.20 225.20 538,717
Feb 15, 2024 225.40 227.80 223.80 224.60 224.60 780,634
Feb 14, 2024 218.00 225.60 218.00 223.40 223.40 870,397
Feb 13, 2024 224.80 227.60 219.00 219.60 219.60 1,089,185
Feb 12, 2024 225.60 229.40 221.60 226.60 226.60 1,809,177
Feb 9, 2024 222.80 226.00 222.80 224.20 224.20 1,238,119
Feb 8, 2024 226.80 229.00 223.00 224.40 224.40 772,400
Feb 7, 2024 226.20 230.20 225.20 225.20 225.20 1,347,631
Feb 6, 2024 223.00 227.40 222.80 227.40 227.40 4,122,013
Feb 5, 2024 231.60 231.60 223.20 223.80 223.80 1,591,580
Feb 2, 2024 229.20 230.80 225.00 226.20 226.20 1,261,769
Feb 1, 2024 2.50 Dividend
Feb 1, 2024 223.80 231.00 221.00 223.80 223.80 1,672,083
Jan 31, 2024 225.00 227.00 221.60 226.00 223.50 3,271,743
Jan 30, 2024 233.20 235.00 224.80 224.80 222.31 1,356,942
Jan 29, 2024 224.20 227.60 224.20 225.40 222.91 1,070,006
Jan 26, 2024 220.20 228.20 220.20 226.80 224.29 854,480
Jan 25, 2024 226.60 226.60 220.80 224.40 221.92 1,092,907
Jan 24, 2024 217.00 222.80 217.00 222.40 219.94 957,199
Jan 23, 2024 222.80 223.20 219.00 220.20 217.76 1,017,763
Jan 22, 2024 222.60 225.80 220.60 220.80 218.36 1,552,838
Jan 19, 2024 216.80 224.00 216.80 222.60 220.14 823,688
Jan 18, 2024 223.00 223.60 219.80 220.20 217.76 1,734,802
Jan 17, 2024 223.00 223.00 214.00 218.60 216.18 1,491,872
Jan 16, 2024 214.80 221.80 214.80 221.60 219.15 1,645,392
Jan 15, 2024 220.22 221.80 218.20 219.20 216.78 664,043
Jan 12, 2024 224.00 224.60 219.40 220.00 217.57 1,379,956
Jan 11, 2024 220.00 226.40 219.60 219.60 217.17 3,880,093
Jan 10, 2024 223.80 226.20 223.18 225.20 222.71 826,926
Jan 9, 2024 225.60 226.40 223.80 224.80 222.31 2,772,127
Jan 8, 2024 219.40 225.60 218.20 225.40 222.91 1,414,220
Jan 5, 2024 222.40 226.60 221.40 223.00 220.53 882,544
Jan 4, 2024 222.20 228.20 222.00 227.60 225.08 1,515,596
Jan 3, 2024 228.40 232.20 225.80 226.00 223.50 1,460,035
Jan 2, 2024 231.20 236.80 228.80 228.80 226.27 915,940
Dec 29, 2023 240.60 240.60 234.31 234.80 232.20 376,999
Dec 28, 2023 239.00 240.80 232.20 234.60 232.00 1,177,443
Dec 27, 2023 231.20 237.20 231.20 236.80 234.18 589,387
Dec 22, 2023 236.00 241.00 232.60 236.00 233.39 3,634,472
Dec 21, 2023 238.20 243.00 233.80 236.00 233.39 1,102,294
Dec 20, 2023 237.80 240.99 234.20 240.20 237.54 1,349,727
Dec 19, 2023 235.80 238.20 230.60 234.60 232.00 1,173,202
Dec 18, 2023 230.60 237.40 224.80 231.20 228.64 1,330,033
Dec 15, 2023 238.40 243.20 232.20 232.40 229.83 4,820,625
Dec 14, 2023 232.80 239.60 232.80 238.40 235.76 2,899,624
Dec 13, 2023 230.00 232.00 226.20 226.20 223.70 1,295,607
Dec 12, 2023 231.40 237.00 230.60 231.00 228.44 2,424,208
Dec 11, 2023 228.20 235.40 226.00 234.40 231.81 3,338,737
Dec 8, 2023 230.80 234.40 228.40 228.80 226.27 1,482,303
Dec 7, 2023 233.40 233.60 229.00 230.80 228.25 1,733,565
Dec 6, 2023 229.00 234.60 225.61 234.60 232.00 1,214,060
Dec 5, 2023 217.40 228.20 212.80 226.60 224.09 4,935,506
Dec 4, 2023 216.80 218.40 209.60 213.00 210.64 1,363,021
Dec 1, 2023 206.80 212.60 206.60 211.80 209.46 732,707
Nov 30, 2023 210.00 212.60 208.00 208.00 205.70 3,100,093
Nov 29, 2023 208.20 210.40 206.60 210.00 207.68 1,040,497
Nov 28, 2023 203.00 208.80 203.00 207.60 205.30 631,308
Nov 27, 2023 213.00 213.00 207.00 208.00 205.70 2,526,139
Nov 24, 2023 205.60 208.40 205.60 208.00 205.70 547,640
Nov 23, 2023 207.60 213.40 205.60 208.00 205.70 932,778
Nov 22, 2023 204.20 210.80 203.80 209.60 207.28 869,851
Nov 21, 2023 206.80 212.80 205.80 207.40 205.11 3,356,849
Nov 20, 2023 209.00 212.20 206.20 210.80 208.47 738,714
Nov 17, 2023 208.00 209.40 203.20 209.00 206.69 779,742
Nov 16, 2023 205.80 211.20 202.40 203.20 200.95 702,228
Nov 15, 2023 210.20 215.00 208.19 210.20 207.87 1,444,250
Nov 14, 2023 191.20 208.40 191.20 207.40 205.11 1,170,516
Nov 13, 2023 196.80 198.30 193.70 195.60 193.44 4,807,244
Nov 10, 2023 193.00 197.70 192.00 195.80 193.63 923,331
Nov 9, 2023 189.00 197.60 189.00 197.60 195.41 5,463,413
Nov 8, 2023 189.60 193.70 189.50 191.60 189.48 3,616,334
Nov 7, 2023 187.70 191.30 187.70 189.90 187.80 703,350
Nov 6, 2023 194.80 197.70 189.30 189.90 187.80 823,901
Nov 3, 2023 195.70 196.90 187.30 193.70 191.56 1,838,819
Nov 2, 2023 187.60 194.40 186.30 191.30 189.18 1,139,649
Nov 1, 2023 181.80 186.10 179.60 185.00 182.95 993,011
Oct 31, 2023 181.90 185.00 178.90 180.00 178.01 3,538,914
Oct 30, 2023 175.70 183.40 175.70 181.10 179.10 1,742,596
Oct 27, 2023 182.80 182.80 178.70 179.80 177.81 796,971
Oct 26, 2023 180.00 183.20 177.50 179.50 177.51 3,212,187
Oct 25, 2023 189.80 189.80 178.50 181.10 179.10 2,199,197
Oct 24, 2023 190.00 190.00 184.80 185.30 183.25 1,180,488
Oct 23, 2023 188.00 188.00 181.80 186.10 184.04 1,254,786
Oct 20, 2023 186.00 187.20 183.10 185.20 183.15 2,056,028
Oct 19, 2023 187.50 190.50 186.90 187.20 185.13 2,670,880
Oct 18, 2023 200.20 200.20 191.10 191.40 189.28 1,128,530
Oct 17, 2023 192.10 197.30 192.10 195.50 193.34 1,110,680
Oct 16, 2023 190.80 195.10 188.90 194.90 192.74 4,971,397
Oct 13, 2023 197.00 201.40 190.10 190.10 188.00 2,185,357
Oct 12, 2023 205.60 206.00 200.40 200.40 198.18 2,598,320
Oct 11, 2023 203.00 204.40 202.60 202.60 200.36 840,100
Oct 10, 2023 195.00 204.00 195.00 203.40 201.15 957,543
Oct 9, 2023 196.70 198.30 194.19 196.20 194.03 1,987,156
Oct 6, 2023 197.20 200.80 193.80 197.20 195.02 2,026,494
Oct 5, 2023 195.20 198.80 194.20 197.00 194.82 1,129,609
Oct 4, 2023 196.00 197.10 193.10 194.50 192.35 1,847,747
Oct 3, 2023 198.60 200.60 195.80 196.20 194.03 2,204,903
Oct 2, 2023 205.00 207.00 199.90 199.90 197.69 1,967,924
Sep 29, 2023 205.00 209.80 202.20 202.60 200.36 3,597,287
Sep 28, 2023 200.00 203.60 198.00 203.60 201.35 2,973,707
Sep 27, 2023 204.20 205.80 200.80 200.80 198.58 2,338,039
Sep 26, 2023 210.20 211.40 205.20 205.20 202.93 1,828,422
Sep 25, 2023 215.20 215.40 207.60 210.00 207.68 3,890,376
Sep 22, 2023 222.20 224.20 215.00 215.00 212.62 2,941,858
Sep 21, 2023 244.00 244.00 223.40 225.00 222.51 5,132,780
Sep 20, 2023 244.60 247.00 243.20 244.60 241.89 1,344,364
Sep 19, 2023 237.40 243.60 237.40 242.60 239.92 3,902,680
Sep 18, 2023 239.40 243.60 238.40 238.60 235.96 1,451,351
Sep 15, 2023 243.60 248.60 243.60 244.40 241.70 2,697,475
Sep 14, 2023 232.40 242.80 232.00 242.80 240.11 2,114,962
Sep 13, 2023 237.40 237.40 231.40 233.80 231.21 1,124,365
Sep 12, 2023 226.00 233.80 226.00 232.40 229.83 745,486
Sep 11, 2023 225.20 234.00 225.20 229.80 227.26 455,371
Sep 8, 2023 230.00 230.80 226.40 230.80 228.25 653,144
Sep 7, 2023 224.40 230.80 224.40 227.60 225.08 545,919
Sep 6, 2023 228.20 231.00 227.60 228.40 225.87 1,009,332
Sep 5, 2023 231.00 233.40 228.80 232.60 230.03 840,004
Sep 4, 2023 235.60 237.20 231.60 232.60 230.03 472,290
Sep 1, 2023 237.20 237.20 233.00 233.20 230.62 560,392
Aug 31, 2023 236.00 238.80 235.00 235.00 232.40 1,505,257
Aug 30, 2023 233.60 237.60 233.18 235.20 232.60 1,608,565
Aug 29, 2023 234.80 235.80 231.60 234.80 232.20 672,199
Aug 25, 2023 231.40 232.00 229.00 229.40 226.86 477,897
Aug 24, 2023 232.20 234.20 231.40 231.40 228.84 399,594
Aug 23, 2023 226.00 232.40 226.00 231.20 228.64 1,839,595
Aug 22, 2023 227.20 229.60 225.60 227.00 224.49 1,249,198
Aug 21, 2023 223.40 228.40 223.40 226.80 224.29 821,625
Aug 18, 2023 234.00 234.00 226.20 226.80 224.29 737,121
Aug 17, 2023 237.40 237.40 229.40 231.80 229.24 889,291
Aug 16, 2023 235.00 237.27 233.80 234.00 231.41 517,132
Aug 15, 2023 235.00 238.61 235.00 236.80 234.18 511,171
Aug 14, 2023 238.60 240.40 235.20 236.20 233.59 968,504
Aug 11, 2023 239.00 243.40 238.00 238.00 235.37 516,500
Aug 10, 2023 241.40 245.00 240.60 242.20 239.52 461,157
Aug 9, 2023 244.00 244.00 239.91 241.00 238.33 581,819
Aug 8, 2023 239.80 243.80 236.60 238.20 235.57 690,651
Aug 7, 2023 246.20 246.20 239.64 242.40 239.72 747,892
Aug 4, 2023 237.20 242.80 232.00 240.40 237.74 1,609,429
Aug 3, 2023 237.00 239.60 236.20 236.40 233.78 545,446
Aug 2, 2023 240.00 244.20 238.80 238.80 236.16 1,719,723
Aug 1, 2023 257.60 257.60 242.80 242.80 240.11 1,024,669
Jul 31, 2023 249.40 254.20 249.40 251.60 248.82 592,769
Jul 28, 2023 261.40 261.40 252.80 253.00 250.20 1,072,754
Jul 27, 2023 252.20 257.40 252.20 257.20 254.35 682,529
Jul 26, 2023 248.60 254.80 248.60 253.60 250.79 5,246,209
Jul 25, 2023 253.80 256.00 250.80 251.60 248.82 1,585,041
Jul 24, 2023 262.20 262.20 255.40 256.60 253.76 2,344,381
Jul 21, 2023 267.00 267.00 258.60 258.60 255.74 1,722,134
Jul 20, 2023 260.60 264.80 257.36 260.80 257.92 2,437,535
Jul 19, 2023 257.80 263.40 257.00 260.60 257.72 1,086,666
Jul 18, 2023 246.40 254.60 246.40 254.60 251.78 988,448
Jul 17, 2023 250.80 254.94 250.20 250.20 247.43 1,130,548
Jul 14, 2023 251.80 255.60 249.11 253.40 250.60 845,846
Jul 13, 2023 254.20 256.80 252.20 253.40 250.60 685,269
Jul 12, 2023 250.00 256.00 248.40 253.80 250.99 1,176,693
Jul 11, 2023 240.00 249.20 240.00 249.20 246.44 876,208
Jul 10, 2023 238.40 245.00 238.40 244.60 241.89 811,369
Jul 7, 2023 242.00 244.60 241.92 243.60 240.91 760,922
Jul 6, 2023 246.80 247.00 242.40 243.60 240.91 3,561,192
Jul 5, 2023 252.00 256.80 248.80 248.80 246.05 1,109,525
Jul 4, 2023 258.40 258.40 251.40 252.00 249.21 501,072
Jul 3, 2023 252.20 254.00 249.20 252.80 250.00 473,276
Jun 30, 2023 248.40 253.80 248.00 250.80 248.03 1,305,504
Jun 29, 2023 251.80 252.40 246.20 248.80 246.05 1,495,897
Jun 28, 2023 242.00 250.80 242.00 250.60 247.83 1,099,778
Jun 27, 2023 244.80 245.40 242.40 244.80 242.09 695,731
Jun 26, 2023 246.60 247.60 242.80 243.20 240.51 952,487
Jun 23, 2023 248.80 250.40 245.60 245.80 243.08 1,419,895
Jun 22, 2023 252.00 252.60 247.20 250.40 247.63 1,201,084
Jun 21, 2023 256.80 266.20 254.60 254.60 251.78 1,424,123
Jun 20, 2023 256.20 259.20 255.00 257.60 254.75 629,678
Jun 19, 2023 263.60 265.20 255.40 257.40 254.55 4,531,282
Jun 16, 2023 268.40 274.40 264.77 264.80 261.87 7,301,101
Jun 15, 2023 277.60 278.00 268.60 270.00 267.01 670,714
Jun 14, 2023 282.00 283.20 275.00 275.40 272.35 3,021,991
Jun 13, 2023 280.00 281.80 273.40 281.20 278.09 1,604,579
Jun 12, 2023 273.40 279.40 273.20 278.80 275.72 934,878
Jun 9, 2023 273.40 273.40 269.20 273.40 270.38 792,981
Jun 8, 2023 267.40 272.00 266.40 272.00 268.99 1,123,199
Jun 7, 2023 271.40 271.40 266.20 267.00 264.05 665,900
Jun 6, 2023 270.00 273.40 264.80 267.20 264.24 1,984,982
Jun 5, 2023 275.60 275.60 270.20 270.60 267.61 790,908
Jun 2, 2023 274.00 275.40 269.80 272.20 269.19 1,097,128
Jun 1, 2023 264.40 273.00 264.40 268.80 265.83 1,306,406
May 31, 2023 264.60 271.20 261.20 269.20 266.22 2,364,753
May 30, 2023 269.40 269.40 260.80 264.40 261.48 736,381
May 26, 2023 271.60 271.60 262.40 263.00 260.09 1,233,471
May 25, 2023 265.20 267.80 260.80 264.80 261.87 539,051
May 24, 2023 270.00 270.52 257.20 263.00 260.09 2,029,369
May 23, 2023 267.00 277.80 263.00 272.40 269.39 1,738,409
May 22, 2023 260.80 265.60 253.41 264.20 261.28 693,878
May 19, 2023 271.00 271.00 261.20 261.60 258.71 958,896
May 18, 2023 266.80 270.00 264.20 267.60 264.64 2,631,279
May 17, 2023 264.60 265.60 259.00 263.60 260.68 3,445,038
May 16, 2023 260.00 263.60 257.55 261.40 258.51 709,574
May 15, 2023 264.80 264.80 258.38 260.00 257.12 766,197
May 12, 2023 262.00 263.20 258.28 258.60 255.74 778,164
May 11, 2023 261.40 261.80 256.20 260.80 257.92 599,745
May 10, 2023 258.20 260.38 255.60 258.20 255.34 724,561
May 9, 2023 252.00 258.00 252.00 257.60 254.75 817,435
May 5, 2023 249.40 258.60 249.40 258.00 255.15 572,763
May 4, 2023 260.00 260.00 251.00 255.60 252.77 499,865
May 3, 2023 260.00 260.00 253.00 254.60 251.78 989,096
May 2, 2023 257.20 260.60 254.00 254.60 251.78 788,350
Apr 28, 2023 256.00 257.80 250.85 257.80 254.95 4,002,332
Apr 27, 2023 248.80 258.00 248.80 255.00 252.18 1,248,759
Apr 26, 2023 246.40 250.60 245.20 250.20 247.43 1,134,744

Related Tickers

CPG.L Compass Group PLC
2,229.00
-0.13%
 
TAST.L Tasty plc
1.2000
0.00%
 
MAB.L Mitchells & Butlers plc
236.50
+0.21%
 
CMPGY Compass Group PLC
27.87
-0.41%
 
JDW.L J D Wetherspoon plc
733.50
+1.45%
 
MEX.L Tortilla Mexican Grill plc
48.50
+3.19%
 
DOM.L Domino's Pizza Group plc
329.80
+1.04%
 
KEG-UN.TO The Keg Royalties Income Fund
14.52
+0.48%
 
MARS.L Marston's PLC
27.25
0.00%
 
DENN Denny's Corporation
8.07
-2.18%