Advertisement
U.S. markets open in 4 hours 27 minutes

SSP Group plc (SSPG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
214.60-1.40 (-0.65%)
As of 08:46AM GMT. Market open.
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 2024214.60215.80214.60214.60214.606,282
Mar 18, 2024217.20220.00215.40216.00216.00653,364
Mar 15, 2024215.60222.00215.60218.80218.801,668,012
Mar 14, 2024223.40224.40218.80218.80218.801,769,376
Mar 13, 2024225.00227.60223.60223.60223.602,658,564
Mar 12, 2024220.40227.00220.40226.20226.20826,412
Mar 11, 2024220.40226.00220.00225.80225.801,588,694
Mar 08, 2024219.80224.20215.40222.60222.60849,337
Mar 07, 2024216.80221.20216.60216.80216.803,987,262
Mar 06, 2024213.00218.80213.00217.20217.201,178,677
Mar 05, 2024216.80217.40213.60216.00216.001,591,293
Mar 04, 2024216.00219.80213.40217.20217.201,902,425
Mar 01, 2024218.80221.80218.40219.60219.60737,532
Feb 29, 2024217.80221.80214.80219.00219.003,882,297
Feb 28, 2024222.00225.60216.80218.20218.201,525,767
Feb 27, 2024226.00233.05221.40225.40225.403,824,953
Feb 26, 2024227.40233.80225.40225.60225.606,942,942
Feb 23, 2024233.00233.40230.80233.00233.001,748,733
Feb 22, 2024231.20232.40230.00231.80231.807,100,335
Feb 21, 2024222.20229.20222.20228.80228.807,463,714
Feb 20, 2024220.00228.20220.00227.00227.00881,559
Feb 19, 2024224.20225.80220.80225.40225.40668,725
Feb 16, 2024220.00227.20220.00225.20225.20538,717
Feb 15, 2024225.40227.80223.80224.60224.60780,634
Feb 14, 2024218.00225.60218.00223.40223.40870,397
Feb 13, 2024224.80227.60219.00219.60219.601,089,185
Feb 12, 2024225.60229.40221.60226.60226.601,809,177
Feb 09, 2024222.80226.00222.80224.20224.201,238,119
Feb 08, 2024226.80229.00223.00224.40224.40772,400
Feb 07, 2024226.20230.20225.20225.20225.201,347,631
Feb 06, 2024223.00227.40222.80227.40227.404,122,013
Feb 05, 2024231.60231.60223.20223.80223.801,591,580
Feb 02, 2024229.20230.80225.00226.20226.201,261,769
Feb 01, 2024223.80231.00221.00223.80223.801,672,083
Feb 01, 20242.5 Dividend
Jan 31, 2024225.00227.00221.60226.00223.503,271,743
Jan 30, 2024233.20235.00224.80224.80222.311,356,942
Jan 29, 2024224.20227.60224.20225.40222.911,070,006
Jan 26, 2024220.20228.20220.20226.80224.29854,480
Jan 25, 2024226.60226.60220.80224.40221.921,092,907
Jan 24, 2024217.00222.80217.00222.40219.94957,199
Jan 23, 2024222.80223.20219.00220.20217.761,017,763
Jan 22, 2024222.60225.80220.60220.80218.361,552,838
Jan 19, 2024216.80224.00216.80222.60220.14823,688
Jan 18, 2024223.00223.60219.80220.20217.761,734,802
Jan 17, 2024223.00223.00214.00218.60216.181,491,872
Jan 16, 2024214.80221.80214.80221.60219.151,645,392
Jan 15, 2024220.22221.80218.20219.20216.78664,043
Jan 12, 2024224.00224.60219.40220.00217.571,379,956
Jan 11, 2024220.00226.40219.60219.60217.173,880,093
Jan 10, 2024223.80226.20223.18225.20222.71826,926
Jan 09, 2024225.60226.40223.80224.80222.312,772,127
Jan 08, 2024219.40225.60218.20225.40222.911,414,220
Jan 05, 2024222.40226.60221.40223.00220.53882,544
Jan 04, 2024222.20228.20222.00227.60225.081,515,596
Jan 03, 2024228.40232.20225.80226.00223.501,460,035
Jan 02, 2024231.20236.80228.80228.80226.27915,940
Dec 29, 2023240.60240.60234.31234.80232.20376,999
Dec 28, 2023239.00240.80232.20234.60232.001,177,443
Dec 27, 2023231.20237.20231.20236.80234.18589,387
Dec 22, 2023236.00241.00232.60236.00233.393,634,472
Dec 21, 2023238.20243.00233.80236.00233.391,102,294
Dec 20, 2023237.80240.99234.20240.20237.541,349,727
Dec 19, 2023235.80238.20230.60234.60232.001,173,202
Dec 18, 2023230.60237.40224.80231.20228.641,330,033
Dec 15, 2023238.40243.20232.20232.40229.834,820,625
Dec 14, 2023232.80239.60232.80238.40235.762,899,624
Dec 13, 2023230.00232.00226.20226.20223.701,295,607
Dec 12, 2023231.40237.00230.60231.00228.442,424,208
Dec 11, 2023228.20235.40226.00234.40231.813,338,737
Dec 08, 2023230.80234.40228.40228.80226.271,482,303
Dec 07, 2023233.40233.60229.00230.80228.251,733,565
Dec 06, 2023229.00234.60225.61234.60232.001,214,060
Dec 05, 2023217.40228.20212.80226.60224.094,935,506
Dec 04, 2023216.80218.40209.60213.00210.641,363,021
Dec 01, 2023206.80212.60206.60211.80209.46732,707
Nov 30, 2023210.00212.60208.00208.00205.703,100,093
Nov 29, 2023208.20210.40206.60210.00207.681,040,497
Nov 28, 2023203.00208.80203.00207.60205.30631,308
Nov 27, 2023213.00213.00207.00208.00205.702,526,139
Nov 24, 2023205.60208.40205.60208.00205.70547,640
Nov 23, 2023207.60213.40205.60208.00205.70932,778
Nov 22, 2023204.20210.80203.80209.60207.28869,851
Nov 21, 2023206.80212.80205.80207.40205.113,356,849
Nov 20, 2023209.00212.20206.20210.80208.47738,714
Nov 17, 2023208.00209.40203.20209.00206.69779,742
Nov 16, 2023205.80211.20202.40203.20200.95702,228
Nov 15, 2023210.20215.00208.19210.20207.871,444,250
Nov 14, 2023191.20208.40191.20207.40205.111,170,516
Nov 13, 2023196.80198.30193.70195.60193.444,807,244
Nov 10, 2023193.00197.70192.00195.80193.63923,331
Nov 09, 2023189.00197.60189.00197.60195.415,463,413
Nov 08, 2023189.60193.70189.50191.60189.483,616,334
Nov 07, 2023187.70191.30187.70189.90187.80703,350
Nov 06, 2023194.80197.70189.30189.90187.80823,901
Nov 03, 2023195.70196.90187.30193.70191.561,838,819
Nov 02, 2023187.60194.40186.30191.30189.181,139,649
Nov 01, 2023181.80186.10179.60185.00182.95993,011
Oct 31, 2023181.90185.00178.90180.00178.013,538,914
Oct 30, 2023175.70183.40175.70181.10179.101,742,596
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...