SSPG.L - SSP Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2020681.00683.00667.00668.80668.80183,208
Jan 17, 2020693.00693.00679.00683.00683.001,110,078
Jan 16, 2020694.00694.00681.00687.00687.001,218,599
Jan 15, 2020691.00691.00678.00687.00687.001,400,540
Jan 14, 2020680.00694.00677.00686.00686.001,037,380
Jan 13, 2020671.00680.00670.60679.00679.00957,810
Jan 10, 2020665.00679.00665.00673.00673.001,125,514
Jan 09, 2020666.00680.00666.00670.00670.001,471,081
Jan 08, 2020650.00668.00650.00668.00668.001,157,890
Jan 07, 2020658.00660.00654.00657.00657.00829,657
Jan 06, 2020659.00659.00653.00657.00657.00514,074
Jan 03, 2020651.00662.20651.00657.00657.00503,332
Jan 02, 2020648.00664.00648.00662.00662.00652,177
Dec 31, 2019648.00653.31648.00650.00650.00297,660
Dec 30, 2019655.00661.00651.00655.00655.00422,497
Dec 27, 2019651.00662.00651.00656.00656.00832,828
Dec 24, 2019649.00651.80648.00650.00650.001,250,424
Dec 23, 2019647.00655.00647.00654.00654.00633,913
Dec 20, 2019650.00652.00645.00650.00650.001,974,895
Dec 19, 2019653.00653.00644.00647.00647.001,925,394
Dec 18, 2019664.00666.00650.00650.00650.001,933,183
Dec 17, 2019665.00669.00647.00664.00664.001,300,057
Dec 16, 2019665.00680.00663.00671.00671.001,478,872
Dec 13, 2019654.00678.00650.00660.00660.001,505,258
Dec 12, 2019649.00649.00638.00645.00645.001,572,289
Dec 11, 2019652.00668.00641.00645.00645.002,071,492
Dec 10, 2019648.00651.00632.00637.00637.001,121,659
Dec 09, 2019657.00658.00647.00654.00654.001,158,145
Dec 06, 2019666.00671.00657.00662.00662.001,664,057
Dec 05, 2019646.00662.00637.00660.00660.001,157,733
Dec 04, 2019646.00653.00638.00653.00653.001,132,764
Dec 03, 2019655.00655.00636.00642.00642.001,000,535
Dec 02, 2019677.00677.00649.00653.00653.001,894,032
Nov 29, 2019687.00688.00672.00674.00674.00689,063
Nov 28, 2019676.00686.00672.00684.00684.00896,339
Nov 27, 2019669.00691.00667.00675.00675.001,447,666
Nov 26, 2019672.00673.00654.36669.00669.001,808,862
Nov 25, 2019667.00668.00661.00667.00667.001,457,881
Nov 22, 2019649.00671.00646.00663.00663.002,414,259
Nov 21, 2019631.00652.00629.00652.00652.003,146,566
Nov 20, 2019670.00670.00613.00632.00632.004,636,310
Nov 19, 2019661.00669.00655.00655.00655.00935,243
Nov 18, 2019663.00668.00652.00656.00656.001,284,871
Nov 15, 2019652.00662.00645.00659.00659.001,654,390
Nov 14, 2019652.00662.00649.00650.00650.005,700,844
Nov 13, 2019639.00652.00631.00650.00650.00675,899
Nov 12, 2019645.00648.00635.00644.00644.00607,793
Nov 11, 2019638.00648.00634.00647.00647.00439,192
Nov 08, 2019640.00645.00635.00639.00639.00444,364
Nov 07, 2019635.00647.00634.00645.00645.00693,773
Nov 06, 2019627.00634.00622.00634.00634.00572,643
Nov 05, 2019622.00629.00619.00625.00625.00427,645
Nov 04, 2019634.00637.00621.00627.00627.001,051,246
Nov 01, 2019642.00642.00629.00636.00636.00668,476
Oct 31, 2019623.00648.00614.00637.00637.001,542,339
Oct 30, 2019644.00644.00619.00628.00628.001,216,028
Oct 29, 2019643.00651.00640.00642.00642.00787,690
Oct 28, 2019633.00650.00624.00645.00645.00606,177
Oct 25, 2019623.00637.00623.00635.00635.00554,306
Oct 24, 2019638.00641.00625.00628.00628.001,637,538
Oct 23, 2019643.00645.00622.50637.00637.001,871,159
Oct 22, 2019668.00668.00646.00646.00646.001,218,494
Oct 21, 2019660.00668.00658.00662.00662.00748,758
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...