SSP Group plc (LON:SSPG)
London · Delayed Price · Currency is GBP · Price in GBX 178.20
-1.40 (-0.78%)
Mar 26, 2026, 4:47 PM GMT
SSP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 180.80 | 180.80 | 177.40 | 179.40 | - | -0.11% | 357,800 |
| Mar 25, 2026 | 180.00 | 181.30 | 176.50 | 179.60 | 179.60 | 1.81% | 2,180,601 |
| Mar 24, 2026 | 177.70 | 178.90 | 175.20 | 176.40 | 176.40 | -0.23% | 5,580,822 |
| Mar 23, 2026 | 167.70 | 179.30 | 165.84 | 176.80 | 176.80 | 2.97% | 5,746,127 |
| Mar 20, 2026 | 172.00 | 173.90 | 167.40 | 171.70 | 171.70 | 1.48% | 7,498,580 |
| Mar 19, 2026 | 170.20 | 172.80 | 168.30 | 169.20 | 169.20 | -2.81% | 1,801,945 |
| Mar 18, 2026 | 174.80 | 178.10 | 172.50 | 174.10 | 174.10 | -0.85% | 1,331,703 |
| Mar 17, 2026 | 175.10 | 178.80 | 173.90 | 175.60 | 175.60 | -0.23% | 1,958,147 |
| Mar 16, 2026 | 177.20 | 179.90 | 172.90 | 176.00 | 176.00 | -1.18% | 2,551,482 |
| Mar 13, 2026 | 183.20 | 185.00 | 177.80 | 178.10 | 178.10 | -3.05% | 2,787,900 |
| Mar 12, 2026 | 180.90 | 186.45 | 180.90 | 183.70 | 183.70 | -0.92% | 5,274,242 |
| Mar 11, 2026 | 183.70 | 186.50 | 181.65 | 185.40 | 185.40 | 0.49% | 3,574,915 |
| Mar 10, 2026 | 184.40 | 187.40 | 181.20 | 184.50 | 184.50 | 2.44% | 7,515,995 |
| Mar 9, 2026 | 184.50 | 184.60 | 178.90 | 180.10 | 180.10 | -4.05% | 1,542,902 |
| Mar 6, 2026 | 192.30 | 196.70 | 187.70 | 187.70 | 187.70 | -1.37% | 3,001,095 |
| Mar 5, 2026 | 188.60 | 192.90 | 187.10 | 190.30 | 190.30 | 0.05% | 5,378,320 |
| Mar 4, 2026 | 184.60 | 191.40 | 184.60 | 190.20 | 190.20 | 2.64% | 6,884,948 |
| Mar 3, 2026 | 189.80 | 191.30 | 184.50 | 185.30 | 185.30 | -3.09% | 7,934,459 |
| Mar 2, 2026 | 197.00 | 197.40 | 187.40 | 191.20 | 191.20 | -7.00% | 7,361,910 |
| Feb 27, 2026 | 206.20 | 208.00 | 203.40 | 205.60 | 205.60 | -0.29% | 2,240,469 |
| Feb 26, 2026 | 203.80 | 207.20 | 201.80 | 206.20 | 206.20 | 1.98% | 2,460,176 |
| Feb 25, 2026 | 201.00 | 202.20 | 199.20 | 202.20 | 202.20 | 0.70% | 1,763,696 |
| Feb 24, 2026 | 200.00 | 202.20 | 196.60 | 200.80 | 200.80 | 1.11% | 6,840,649 |
| Feb 23, 2026 | 200.80 | 203.00 | 197.70 | 198.60 | 198.60 | -1.19% | 1,495,799 |
| Feb 20, 2026 | 205.00 | 205.00 | 199.07 | 201.00 | 201.00 | -0.99% | 1,983,703 |
| Feb 19, 2026 | 198.30 | 204.00 | 198.30 | 203.00 | 203.00 | -0.10% | 2,779,548 |
| Feb 18, 2026 | 202.20 | 203.92 | 198.60 | 203.20 | 203.20 | 0.99% | 2,137,481 |
| Feb 17, 2026 | 201.80 | 210.40 | 198.40 | 201.20 | 201.20 | 6.17% | 5,107,850 |
| Feb 16, 2026 | 188.60 | 190.50 | 187.30 | 189.50 | 189.50 | 0.80% | 5,796,914 |
| Feb 13, 2026 | 185.50 | 189.90 | 184.50 | 188.00 | 188.00 | 1.29% | 5,402,087 |
| Feb 12, 2026 | 187.60 | 187.60 | 183.70 | 185.60 | 185.60 | 0.27% | 5,364,962 |
| Feb 11, 2026 | 188.20 | 189.80 | 184.10 | 185.10 | 185.10 | -1.80% | 4,684,971 |
| Feb 10, 2026 | 190.80 | 190.80 | 184.80 | 188.50 | 188.50 | 0.53% | 7,922,604 |
| Feb 9, 2026 | 189.60 | 189.60 | 185.80 | 187.50 | 187.50 | 0.59% | 4,359,036 |
| Feb 6, 2026 | 185.80 | 187.00 | 182.30 | 186.40 | 186.40 | 0.32% | 4,406,483 |
| Feb 5, 2026 | 188.70 | 189.70 | 184.45 | 185.80 | 185.80 | -1.85% | 1,418,696 |
| Feb 4, 2026 | 184.90 | 191.30 | 182.80 | 189.30 | 189.30 | 3.61% | 3,039,562 |
| Feb 3, 2026 | 187.10 | 187.10 | 182.10 | 182.70 | 182.70 | -2.25% | 1,617,780 |
| Feb 2, 2026 | 181.10 | 186.90 | 181.10 | 186.90 | 186.90 | 2.08% | 3,517,199 |
| Jan 30, 2026 | 181.30 | 183.50 | 180.30 | 183.10 | 183.10 | 1.10% | 1,925,898 |
| Jan 29, 2026 | 183.10 | 184.40 | 178.80 | 181.10 | 181.10 | -1.90% | 1,493,088 |
| Jan 28, 2026 | 182.80 | 186.50 | 180.80 | 184.60 | 181.80 | - | 2,763,403 |
| Jan 27, 2026 | 189.90 | 190.90 | 183.60 | 184.60 | 181.80 | -2.59% | 1,600,791 |
| Jan 26, 2026 | 190.70 | 192.30 | 188.50 | 189.50 | 186.63 | -1.04% | 2,831,079 |
| Jan 23, 2026 | 199.00 | 203.40 | 188.30 | 191.50 | 188.60 | -1.85% | 2,617,926 |
| Jan 22, 2026 | 192.30 | 196.20 | 190.70 | 195.10 | 192.14 | 1.88% | 15,806,750 |
| Jan 21, 2026 | 190.00 | 192.90 | 189.20 | 191.50 | 188.60 | -0.26% | 1,653,171 |
| Jan 20, 2026 | 190.70 | 194.10 | 188.30 | 192.00 | 189.09 | 0.84% | 1,613,951 |
| Jan 19, 2026 | 190.40 | 193.50 | 189.10 | 190.40 | 187.51 | -0.99% | 2,284,715 |
| Jan 16, 2026 | 190.10 | 193.28 | 190.10 | 192.30 | 189.38 | -0.36% | 1,483,704 |