SSP Group plc (LON:SSPG)
London · Delayed Price · Currency is GBP · Price in GBX 153.80
-3.10 (-1.98%)
Aug 29, 2025, 4:35 PM BST
SSP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 157.20 | 159.00 | 155.20 | 156.90 | 156.90 | 0.58% | 1,257,471 |
| Aug 27, 2025 | 161.60 | 161.60 | 155.80 | 156.00 | 156.00 | -1.27% | 1,899,017 |
| Aug 26, 2025 | 159.30 | 163.50 | 157.30 | 158.00 | 158.00 | -3.19% | 2,218,446 |
| Aug 22, 2025 | 161.00 | 163.50 | 156.40 | 163.20 | 163.20 | 3.68% | 2,232,863 |
| Aug 21, 2025 | 167.20 | 167.20 | 157.10 | 157.40 | 157.40 | -4.08% | 1,282,302 |
| Aug 20, 2025 | 165.00 | 165.00 | 162.90 | 164.10 | 164.10 | -0.73% | 2,386,669 |
| Aug 19, 2025 | 163.40 | 165.40 | 162.72 | 165.30 | 165.30 | 1.22% | 2,670,034 |
| Aug 18, 2025 | 162.00 | 165.80 | 162.00 | 163.30 | 163.30 | -0.37% | 955,182 |
| Aug 15, 2025 | 166.30 | 166.60 | 162.00 | 163.90 | 163.90 | -0.24% | 1,544,548 |
| Aug 14, 2025 | 160.60 | 165.80 | 160.60 | 164.30 | 164.30 | -0.18% | 1,284,400 |
| Aug 13, 2025 | 165.20 | 166.50 | 163.50 | 164.60 | 164.60 | 0.24% | 1,836,452 |
| Aug 12, 2025 | 166.80 | 166.80 | 162.80 | 164.20 | 164.20 | 0.80% | 1,279,206 |
| Aug 11, 2025 | 162.50 | 167.40 | 162.50 | 162.90 | 162.90 | -2.16% | 1,617,721 |
| Aug 8, 2025 | 168.90 | 168.90 | 164.50 | 166.50 | 166.50 | -1.30% | 1,644,102 |
| Aug 7, 2025 | 163.90 | 168.70 | 162.80 | 168.70 | 168.70 | -0.06% | 2,917,606 |
| Aug 6, 2025 | 169.40 | 170.80 | 167.00 | 168.80 | 168.80 | -0.18% | 1,268,075 |
| Aug 5, 2025 | 165.90 | 173.30 | 165.90 | 169.10 | 169.10 | -0.53% | 902,377 |
| Aug 4, 2025 | 164.70 | 170.00 | 164.00 | 170.00 | 170.00 | 1.67% | 4,300,538 |
| Aug 1, 2025 | 167.50 | 171.00 | 167.00 | 167.20 | 167.20 | -2.22% | 1,512,772 |
| Jul 31, 2025 | 166.60 | 172.00 | 166.60 | 171.00 | 171.00 | 1.66% | 4,027,643 |
| Jul 30, 2025 | 167.00 | 168.86 | 165.70 | 168.20 | 168.20 | 0.12% | 3,258,923 |
| Jul 29, 2025 | 179.80 | 179.80 | 164.20 | 168.00 | 168.00 | -5.62% | 7,757,133 |
| Jul 28, 2025 | 185.00 | 185.00 | 177.45 | 178.00 | 178.00 | -1.93% | 875,938 |
| Jul 25, 2025 | 180.00 | 182.50 | 179.80 | 181.50 | 181.50 | 0.17% | 7,551,404 |
| Jul 24, 2025 | 179.30 | 181.30 | 177.70 | 181.20 | 181.20 | 1.91% | 6,651,114 |
| Jul 23, 2025 | 179.50 | 179.50 | 176.00 | 177.80 | 177.80 | 1.25% | 737,487 |
| Jul 22, 2025 | 171.10 | 177.60 | 171.10 | 175.60 | 175.60 | 0.17% | 1,410,256 |
| Jul 21, 2025 | 174.00 | 175.80 | 172.70 | 175.30 | 175.30 | 1.33% | 817,817 |
| Jul 18, 2025 | 174.80 | 174.80 | 170.70 | 173.00 | 173.00 | 1.35% | 1,146,551 |
| Jul 17, 2025 | 169.50 | 171.70 | 166.70 | 170.70 | 170.70 | 0.06% | 1,624,932 |
| Jul 16, 2025 | 176.00 | 176.00 | 168.40 | 170.60 | 170.60 | -1.27% | 1,387,757 |
| Jul 15, 2025 | 174.00 | 175.80 | 171.30 | 172.80 | 172.80 | 0.06% | 2,724,802 |
| Jul 14, 2025 | 171.60 | 174.30 | 170.10 | 172.70 | 172.70 | -0.23% | 1,591,123 |
| Jul 11, 2025 | 184.80 | 185.28 | 168.30 | 173.10 | 173.10 | -7.93% | 3,027,707 |
| Jul 10, 2025 | 189.90 | 189.90 | 184.70 | 188.00 | 188.00 | 1.40% | 1,208,068 |
| Jul 9, 2025 | 190.00 | 190.00 | 185.40 | 185.40 | 185.40 | -1.07% | 808,158 |
| Jul 8, 2025 | 187.00 | 189.50 | 185.20 | 187.40 | 187.40 | -0.37% | 1,415,861 |
| Jul 7, 2025 | 185.90 | 190.40 | 185.90 | 188.10 | 188.10 | 0.86% | 951,669 |
| Jul 4, 2025 | 183.80 | 188.30 | 183.80 | 186.50 | 186.50 | -0.85% | 527,661 |
| Jul 3, 2025 | 186.00 | 190.10 | 183.70 | 188.10 | 188.10 | 1.13% | 1,763,979 |
| Jul 2, 2025 | 177.90 | 191.20 | 174.00 | 186.00 | 186.00 | 7.02% | 4,031,552 |
| Jul 1, 2025 | 171.80 | 174.00 | 171.80 | 173.80 | 173.80 | 0.87% | 1,326,489 |
| Jun 30, 2025 | 169.20 | 173.90 | 169.20 | 172.30 | 172.30 | -0.63% | 2,301,479 |
| Jun 27, 2025 | 172.20 | 173.90 | 169.40 | 173.40 | 173.40 | 2.48% | 1,609,899 |
| Jun 26, 2025 | 164.30 | 170.10 | 164.30 | 169.20 | 169.20 | 0.48% | 1,172,672 |
| Jun 25, 2025 | 168.74 | 169.20 | 165.60 | 168.40 | 168.40 | -0.12% | 3,657,983 |
| Jun 24, 2025 | 163.00 | 169.30 | 163.00 | 168.60 | 168.60 | 2.93% | 4,384,248 |
| Jun 23, 2025 | 162.50 | 166.30 | 162.30 | 163.80 | 163.80 | -0.43% | 1,555,876 |
| Jun 20, 2025 | 160.30 | 166.10 | 160.30 | 164.50 | 164.50 | 1.42% | 5,934,983 |
| Jun 19, 2025 | 161.20 | 165.10 | 159.80 | 162.20 | 162.20 | -1.70% | 5,160,597 |