SSP Group plc (LON:SSPG)
London · Delayed Price · Currency is GBP · Price in GBX 195.10
+3.60 (1.88%)
At close: Jan 22, 2026
SSP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 190.00 | 192.90 | 189.20 | 191.50 | 191.50 | -0.26% | 1,653,171 |
| Jan 20, 2026 | 190.70 | 194.10 | 188.30 | 192.00 | 192.00 | 0.84% | 1,613,951 |
| Jan 19, 2026 | 190.40 | 193.50 | 189.10 | 190.40 | 190.40 | -0.99% | 2,284,715 |
| Jan 16, 2026 | 190.10 | 193.28 | 190.10 | 192.30 | 192.30 | -0.36% | 1,483,704 |
| Jan 15, 2026 | 192.20 | 194.50 | 191.03 | 193.00 | 193.00 | 1.10% | 1,483,389 |
| Jan 14, 2026 | 189.40 | 191.40 | 186.00 | 190.90 | 190.90 | 0.47% | 1,639,030 |
| Jan 13, 2026 | 197.60 | 198.20 | 187.20 | 190.00 | 190.00 | -3.85% | 19,113,470 |
| Jan 12, 2026 | 194.50 | 202.80 | 194.50 | 197.60 | 197.60 | -0.25% | 2,041,955 |
| Jan 9, 2026 | 197.90 | 199.40 | 196.70 | 198.10 | 198.10 | 1.12% | 2,453,053 |
| Jan 8, 2026 | 194.40 | 198.00 | 191.10 | 195.90 | 195.90 | 0.51% | 6,547,459 |
| Jan 7, 2026 | 196.90 | 199.20 | 191.90 | 194.90 | 194.90 | -2.06% | 9,347,887 |
| Jan 6, 2026 | 198.20 | 201.60 | 192.00 | 199.00 | 199.00 | -1.49% | 3,337,119 |
| Jan 5, 2026 | 207.40 | 207.80 | 200.80 | 202.00 | 202.00 | -1.66% | 3,397,388 |
| Jan 2, 2026 | 209.00 | 209.20 | 204.38 | 205.40 | 205.40 | -0.29% | 2,351,896 |
| Dec 31, 2025 | 206.60 | 206.80 | 204.30 | 206.00 | 206.00 | - | 1,097,300 |
| Dec 30, 2025 | 207.00 | 208.20 | 203.60 | 206.00 | 206.00 | 0.68% | 1,900,605 |
| Dec 29, 2025 | 201.20 | 205.80 | 201.20 | 204.60 | 204.60 | 0.20% | 1,974,645 |
| Dec 24, 2025 | 207.00 | 207.40 | 202.80 | 204.20 | 204.20 | -0.58% | 502,648 |
| Dec 23, 2025 | 211.00 | 211.00 | 204.80 | 205.40 | 205.40 | -2.28% | 8,420,595 |
| Dec 22, 2025 | 209.40 | 212.20 | 206.20 | 210.20 | 210.20 | -0.47% | 6,032,145 |
| Dec 19, 2025 | 208.00 | 212.35 | 207.20 | 211.20 | 211.20 | 1.25% | 5,724,348 |
| Dec 18, 2025 | 199.10 | 209.20 | 197.00 | 208.60 | 208.60 | 4.35% | 7,982,934 |
| Dec 17, 2025 | 191.30 | 199.95 | 190.10 | 199.90 | 199.90 | 5.32% | 5,369,944 |
| Dec 16, 2025 | 182.00 | 191.90 | 182.00 | 189.80 | 189.80 | 2.26% | 2,461,248 |
| Dec 15, 2025 | 180.10 | 185.60 | 180.10 | 185.60 | 185.60 | 2.48% | 7,072,626 |
| Dec 12, 2025 | 180.90 | 182.70 | 180.50 | 181.10 | 181.10 | -0.44% | 4,163,469 |
| Dec 11, 2025 | 180.00 | 182.00 | 176.60 | 181.90 | 181.90 | 2.31% | 6,412,639 |
| Dec 10, 2025 | 179.00 | 181.80 | 177.50 | 177.80 | 177.80 | -0.22% | 6,262,129 |
| Dec 9, 2025 | 180.20 | 180.20 | 175.20 | 178.20 | 178.20 | -0.11% | 5,999,178 |
| Dec 8, 2025 | 172.00 | 179.20 | 170.10 | 178.40 | 178.40 | 3.54% | 8,059,355 |
| Dec 5, 2025 | 165.70 | 172.60 | 165.10 | 172.30 | 172.30 | 4.49% | 11,364,558 |
| Dec 4, 2025 | 160.90 | 172.40 | 160.90 | 164.90 | 164.90 | 11.34% | 14,215,958 |
| Dec 3, 2025 | 150.00 | 150.00 | 146.40 | 148.10 | 148.10 | 0.07% | 3,323,492 |
| Dec 2, 2025 | 148.70 | 152.30 | 146.90 | 148.00 | 148.00 | -2.89% | 1,937,420 |
| Dec 1, 2025 | 152.80 | 152.80 | 148.40 | 152.40 | 152.40 | 0.59% | 2,438,102 |
| Nov 28, 2025 | 153.00 | 156.40 | 151.50 | 151.50 | 151.50 | -2.51% | 2,367,834 |
| Nov 27, 2025 | 150.20 | 155.41 | 150.20 | 155.40 | 155.40 | 2.10% | 1,259,590 |
| Nov 26, 2025 | 147.10 | 152.21 | 147.10 | 152.20 | 152.20 | 1.00% | 4,637,904 |
| Nov 25, 2025 | 150.80 | 151.20 | 146.10 | 150.70 | 150.70 | 2.31% | 1,487,258 |
| Nov 24, 2025 | 142.50 | 148.60 | 142.50 | 147.30 | 147.30 | 1.59% | 2,330,206 |
| Nov 21, 2025 | 145.60 | 147.80 | 142.10 | 145.00 | 145.00 | 1.61% | 1,746,234 |
| Nov 20, 2025 | 140.90 | 143.30 | 139.90 | 142.70 | 142.70 | 1.28% | 2,181,624 |
| Nov 19, 2025 | 138.30 | 142.60 | 137.30 | 140.90 | 140.90 | 1.66% | 1,341,686 |
| Nov 18, 2025 | 138.90 | 140.30 | 137.50 | 138.60 | 138.60 | -1.70% | 1,260,496 |
| Nov 17, 2025 | 144.50 | 144.60 | 140.90 | 141.00 | 141.00 | -2.29% | 1,513,168 |
| Nov 14, 2025 | 146.00 | 146.00 | 140.82 | 144.30 | 144.30 | -1.37% | 7,570,847 |
| Nov 13, 2025 | 153.40 | 153.40 | 146.30 | 146.30 | 146.30 | -2.86% | 1,129,694 |
| Nov 12, 2025 | 148.00 | 150.60 | 147.00 | 150.60 | 150.60 | 1.83% | 2,049,508 |
| Nov 11, 2025 | 146.60 | 152.40 | 146.60 | 147.90 | 147.90 | 0.89% | 1,803,994 |
| Nov 10, 2025 | 147.90 | 148.40 | 145.30 | 146.60 | 146.60 | 0.48% | 1,788,006 |