SSP Group plc (LON:SSPG)
London · Delayed Price · Currency is GBP · Price in GBX 191.10
+0.90 (0.47%)
Mar 5, 2026, 9:49 AM GMT
SSP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 207.20 | 203.40 | 205.60 | 205.60 | -0.29% | 2,223,757 |
| 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% | 3,486,229 |
| Feb 23, 2026 | 200.80 | 203.00 | 197.70 | 198.60 | 198.60 | -1.19% | 1,495,801 |
| 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% | 1,241,398 |
| Feb 17, 2026 | 201.80 | 210.40 | 198.40 | 201.20 | 201.20 | 6.17% | 5,107,848 |
| 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% | 4,406,461 |
| 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% | 1,253,078 |
| 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 |
| Jan 15, 2026 | 192.20 | 194.50 | 191.03 | 193.00 | 190.07 | 1.10% | 1,483,389 |
| Jan 14, 2026 | 189.40 | 191.40 | 186.00 | 190.90 | 188.00 | 0.47% | 1,639,030 |
| Jan 13, 2026 | 197.60 | 198.20 | 187.20 | 190.00 | 187.12 | -3.85% | 19,113,470 |
| Jan 12, 2026 | 194.50 | 202.80 | 194.50 | 197.60 | 194.60 | -0.25% | 2,041,955 |
| Jan 9, 2026 | 197.90 | 199.40 | 196.70 | 198.10 | 195.10 | 1.12% | 2,453,053 |
| Jan 8, 2026 | 194.40 | 198.00 | 191.10 | 195.90 | 192.93 | 0.51% | 6,547,459 |
| Jan 7, 2026 | 196.90 | 199.20 | 191.90 | 194.90 | 191.94 | -2.06% | 9,347,887 |
| Jan 6, 2026 | 198.20 | 201.60 | 192.00 | 199.00 | 195.98 | -1.49% | 3,337,119 |
| Jan 5, 2026 | 207.40 | 207.80 | 200.80 | 202.00 | 198.94 | -1.66% | 3,397,388 |
| Jan 2, 2026 | 209.00 | 209.20 | 204.38 | 205.40 | 202.28 | -0.29% | 2,351,896 |
| Dec 31, 2025 | 206.60 | 206.80 | 204.30 | 206.00 | 202.88 | - | 1,097,300 |
| Dec 30, 2025 | 207.00 | 208.20 | 203.60 | 206.00 | 202.88 | 0.68% | 1,900,605 |
| Dec 29, 2025 | 201.20 | 206.60 | 201.20 | 204.60 | 201.50 | 0.20% | 1,974,648 |
| Dec 24, 2025 | 207.00 | 207.40 | 202.80 | 204.20 | 201.10 | -0.58% | 502,648 |
| Dec 23, 2025 | 211.00 | 211.00 | 204.80 | 205.40 | 202.28 | -2.28% | 8,420,595 |
| Dec 22, 2025 | 209.40 | 212.20 | 206.20 | 210.20 | 207.01 | -0.47% | 6,032,145 |