SSPG.L - SSP Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2019660.00668.00658.00665.00665.00146,901
Oct 18, 2019659.00664.00656.00663.00663.00911,089
Oct 17, 2019657.00679.00649.00663.00663.001,109,272
Oct 16, 2019650.00655.00645.00653.00653.00786,477
Oct 15, 2019648.00657.00641.00653.00653.001,151,670
Oct 14, 2019662.00663.00608.80647.00647.00996,694
Oct 11, 2019615.00664.00608.80659.00659.002,307,161
Oct 10, 2019617.00617.00604.00610.00610.00463,925
Oct 09, 2019608.00618.00608.00610.00610.00664,063
Oct 08, 2019616.00622.00610.00612.00612.00845,913
Oct 07, 2019618.00619.00608.00608.00608.00722,390
Oct 04, 2019618.00618.00608.00617.00617.001,665,405
Oct 03, 2019607.00617.00602.00611.00611.001,507,999
Oct 02, 2019610.00619.00602.00610.00610.001,105,147
Oct 01, 2019620.00625.00614.00617.00617.001,210,101
Sep 30, 2019628.00634.00619.00620.00620.001,774,882
Sep 27, 2019612.00639.00606.00636.00636.001,304,630
Sep 26, 2019660.00660.00606.00608.00608.002,524,144
Sep 25, 2019673.00676.00668.00668.00668.00850,940
Sep 24, 2019661.00679.00661.00676.00676.00987,293
Sep 23, 2019680.00682.00661.00664.00664.00828,164
Sep 20, 2019678.00684.00672.00678.00678.001,046,545
Sep 19, 2019673.00683.00673.00681.00681.00697,020
Sep 18, 2019663.00678.00663.00677.00677.00997,200
Sep 17, 2019649.00668.00648.00668.00668.00952,127
Sep 16, 2019655.00665.00649.00654.00654.001,017,597
Sep 13, 2019679.00679.00658.00660.00660.001,213,798
Sep 12, 2019682.00684.00674.00678.00678.00786,390
Sep 11, 2019668.00687.00668.00687.00687.001,622,765
Sep 10, 2019695.00700.00673.00676.00676.001,196,699
Sep 09, 2019706.00710.25693.00696.00696.00923,595
Sep 06, 2019705.00708.00703.00708.00708.00870,754
Sep 05, 2019708.00710.00704.00706.00706.00690,600
Sep 04, 2019712.00713.00703.00709.00709.00669,218
Sep 03, 2019723.00725.00688.00706.00706.00699,166
Sep 02, 2019708.00722.00707.00721.00721.00451,956
Aug 30, 2019704.00715.00704.00707.00707.00547,045
Aug 29, 2019691.00711.00689.00705.00705.00851,872
Aug 28, 2019703.00703.00692.00695.00695.00538,563
Aug 27, 2019699.00706.00697.00699.00699.00948,624
Aug 23, 2019713.00721.00707.00707.00707.00558,587
Aug 22, 2019709.00711.00705.00708.00708.00419,190
Aug 21, 2019692.00710.00692.00710.00710.00386,672
Aug 20, 2019710.00713.00692.00696.00696.00976,489
Aug 19, 2019705.00709.00699.00709.00709.00972,863
Aug 16, 2019685.00699.00685.00699.00699.00881,464
Aug 15, 2019688.00692.00683.80689.00689.001,315,181
Aug 14, 2019703.00703.00684.00684.00684.00940,935
Aug 13, 2019709.00709.00692.20700.00700.00756,575
Aug 12, 2019708.00711.00697.40704.00704.00508,624
Aug 09, 2019708.00712.00705.00707.00707.00505,029
Aug 08, 2019708.00711.00705.00708.00708.00496,822
Aug 07, 2019701.00705.00699.00704.00704.00719,923
Aug 06, 2019692.00705.00691.00702.00702.001,201,691
Aug 05, 2019706.00709.99687.00693.00693.001,114,280
Aug 02, 2019706.00711.00703.00710.00710.00987,868
Aug 01, 2019709.00713.00703.00713.00713.00660,614
Jul 31, 2019710.00710.00699.00706.00706.00844,853
Jul 30, 2019710.00716.20705.00706.00706.001,438,118
Jul 29, 2019697.00709.00694.38709.00709.00717,282
Jul 26, 2019689.00695.00687.00693.00693.00739,875
Jul 25, 2019696.00696.00687.00689.00689.002,065,695
Jul 24, 2019694.00704.00688.00691.00691.001,546,287
Jul 23, 2019690.00692.00687.00688.00688.002,849,500
Jul 22, 2019701.00705.00686.00686.00686.001,906,438
Jul 19, 2019692.00705.00679.00701.00701.002,876,146
Jul 18, 2019682.00687.00676.00681.00681.001,003,169
Jul 17, 2019686.00691.00685.00685.00685.00744,705
Jul 16, 2019689.00690.00685.00689.00689.00946,998
Jul 15, 2019682.00689.00681.00687.00687.00536,529
Jul 12, 2019681.00685.00679.00682.00682.00704,661
Jul 11, 2019675.00681.00673.00678.00678.00684,244
Jul 10, 2019669.00679.00669.00677.00677.00912,031
Jul 09, 2019676.00679.00663.00674.00674.00691,367
Jul 08, 2019678.00681.00671.00678.00678.00589,082
Jul 05, 2019690.00690.00669.00675.00675.00757,068
Jul 04, 2019689.00692.00686.00687.00687.00316,026
Jul 03, 2019691.00698.00689.00690.00690.00793,133
Jul 02, 2019695.00695.00683.00688.00688.00670,660
Jul 01, 2019694.00694.00690.00693.00693.00942,261
Jun 28, 2019684.00690.00683.00686.00686.00828,706
Jun 27, 2019674.00683.00671.00683.00683.001,224,595
Jun 26, 2019688.00688.00675.00678.00678.001,072,406
Jun 25, 2019682.00687.00680.00683.00683.00997,062
Jun 24, 2019669.00689.00667.00683.00683.001,792,499
Jun 21, 2019650.00674.00649.00670.00670.003,273,716
Jun 20, 2019646.00648.00642.00647.00647.00800,206
Jun 19, 2019651.00651.00641.00642.00642.001,837,415
Jun 18, 2019649.00659.00649.00650.00650.002,103,628
Jun 17, 2019652.00657.00648.00648.00648.002,448,325
Jun 14, 2019650.00654.00649.00650.00650.001,043,144
Jun 13, 2019655.00663.00652.00652.00652.00868,377
Jun 12, 2019661.00661.00655.00660.00660.001,066,969
Jun 11, 2019675.00677.00660.00660.00660.001,534,570
Jun 10, 2019671.00678.00671.00674.00674.00568,899
Jun 07, 2019673.00677.00668.00677.00677.00805,738
Jun 06, 2019659.00676.00659.00670.00670.00806,289
Jun 06, 20195.8 Dividend
Jun 05, 2019666.00677.00664.00667.00661.201,043,063
Jun 04, 2019669.00672.00663.00670.00664.171,640,828
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...