SSP Group plc (LON:SSPG)
London · Delayed Price · Currency is GBP · Price in GBX 171.50
+2.80 (1.66%)
May 27, 2026, 5:02 PM GMT
SSP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 170.10 | 174.10 | 170.00 | 171.50 | 169.90 | 1.66% | 7,635,267 |
| May 26, 2026 | 165.50 | 173.40 | 165.50 | 168.70 | 167.13 | 2.74% | 3,896,954 |
| May 22, 2026 | 162.00 | 164.90 | 161.70 | 164.20 | 162.67 | 1.30% | 5,760,171 |
| May 21, 2026 | 164.60 | 166.70 | 161.80 | 162.10 | 160.59 | -1.70% | 2,598,797 |
| May 20, 2026 | 158.40 | 166.90 | 157.00 | 164.90 | 163.36 | 1.60% | 3,847,114 |
| May 19, 2026 | 158.00 | 166.10 | 154.50 | 162.30 | 160.79 | 5.12% | 3,658,798 |
| May 18, 2026 | 155.70 | 157.90 | 151.95 | 154.40 | 152.96 | -0.39% | 40,090,470 |
| May 15, 2026 | 153.00 | 155.00 | 151.30 | 155.00 | 153.55 | -0.70% | 2,204,666 |
| May 14, 2026 | 158.60 | 158.60 | 155.20 | 156.10 | 154.64 | 0.77% | 2,289,894 |
| May 13, 2026 | 162.50 | 162.60 | 154.00 | 154.90 | 153.45 | -2.94% | 3,682,721 |
| May 12, 2026 | 159.30 | 162.50 | 158.90 | 159.60 | 158.11 | -2.21% | 1,522,000 |
| May 11, 2026 | 159.40 | 163.40 | 159.20 | 163.20 | 161.68 | 1.24% | 2,870,466 |
| May 8, 2026 | 159.00 | 162.60 | 157.90 | 161.20 | 159.70 | 0.31% | 2,683,674 |
| May 7, 2026 | 161.20 | 163.40 | 159.60 | 160.70 | 159.20 | 0.88% | 3,159,819 |
| May 6, 2026 | 151.90 | 162.80 | 150.90 | 159.30 | 157.81 | 6.56% | 3,894,251 |
| May 5, 2026 | 154.50 | 156.70 | 145.60 | 149.50 | 148.11 | -3.67% | 10,483,510 |
| May 1, 2026 | 158.10 | 160.00 | 154.50 | 155.20 | 153.75 | -2.33% | 1,427,503 |
| Apr 30, 2026 | 158.40 | 162.70 | 156.90 | 158.90 | 157.42 | -0.25% | 2,617,267 |
| Apr 29, 2026 | 167.20 | 167.70 | 159.30 | 159.30 | 157.81 | -4.61% | 1,854,689 |
| Apr 28, 2026 | 173.20 | 173.60 | 163.00 | 167.00 | 165.44 | -5.49% | 3,344,886 |
| Apr 27, 2026 | 173.60 | 179.80 | 173.60 | 176.70 | 175.05 | -0.67% | 1,159,042 |
| Apr 24, 2026 | 180.70 | 182.30 | 172.80 | 177.90 | 176.24 | -2.09% | 2,944,789 |
| Apr 23, 2026 | 180.30 | 183.30 | 173.50 | 181.70 | 180.00 | -1.30% | 6,972,159 |
| Apr 22, 2026 | 191.50 | 193.00 | 182.00 | 184.10 | 182.38 | -4.56% | 8,082,729 |
| Apr 21, 2026 | 194.30 | 197.30 | 191.70 | 192.90 | 191.10 | -1.08% | 3,442,774 |
| Apr 20, 2026 | 200.00 | 200.00 | 194.50 | 195.00 | 193.18 | -2.01% | 2,930,824 |
| Apr 17, 2026 | 192.00 | 199.80 | 191.50 | 199.00 | 197.14 | 3.70% | 10,770,790 |
| Apr 16, 2026 | 193.20 | 193.90 | 190.90 | 191.90 | 190.11 | -0.05% | 5,412,244 |
| Apr 15, 2026 | 195.00 | 195.00 | 191.60 | 192.00 | 190.21 | -0.05% | 1,264,011 |
| Apr 14, 2026 | 189.00 | 192.10 | 187.80 | 192.10 | 190.31 | 2.78% | 1,905,559 |
| Apr 13, 2026 | 188.00 | 188.50 | 185.00 | 186.90 | 185.16 | -1.79% | 3,628,213 |
| Apr 10, 2026 | 184.30 | 192.80 | 184.30 | 190.30 | 188.52 | 0.74% | 1,285,251 |
| Apr 9, 2026 | 188.00 | 191.96 | 186.50 | 188.90 | 187.14 | -0.58% | 3,405,017 |
| Apr 8, 2026 | 193.80 | 196.08 | 190.00 | 190.00 | 188.23 | 5.03% | 3,444,032 |
| Apr 7, 2026 | 181.30 | 186.90 | 179.80 | 180.90 | 179.21 | -0.88% | 2,442,161 |
| Apr 2, 2026 | 180.40 | 185.90 | 178.80 | 182.50 | 180.80 | -0.44% | 5,844,585 |
| Apr 1, 2026 | 174.50 | 183.30 | 174.50 | 183.30 | 181.59 | 4.80% | 1,709,215 |
| Mar 31, 2026 | 173.70 | 177.87 | 173.70 | 174.90 | 173.27 | 0.58% | 1,355,071 |
| Mar 30, 2026 | 169.80 | 173.90 | 169.60 | 173.90 | 172.28 | 0.69% | 2,260,371 |
| Mar 27, 2026 | 179.40 | 179.50 | 172.20 | 172.70 | 171.09 | -3.09% | 1,623,769 |
| Mar 26, 2026 | 180.80 | 180.80 | 177.40 | 178.20 | 176.54 | -0.78% | 1,176,348 |
| Mar 25, 2026 | 180.00 | 181.30 | 176.50 | 179.60 | 177.92 | 1.81% | 2,180,601 |
| Mar 24, 2026 | 177.70 | 178.90 | 175.20 | 176.40 | 174.75 | -0.23% | 5,580,822 |
| Mar 23, 2026 | 167.70 | 179.30 | 165.84 | 176.80 | 175.15 | 2.97% | 5,746,127 |
| Mar 20, 2026 | 172.00 | 173.90 | 167.40 | 171.70 | 170.10 | 1.48% | 7,498,580 |
| Mar 19, 2026 | 170.20 | 172.80 | 168.30 | 169.20 | 167.62 | -2.81% | 1,801,945 |
| Mar 18, 2026 | 174.80 | 178.10 | 172.50 | 174.10 | 172.48 | -0.85% | 1,331,703 |
| Mar 17, 2026 | 175.10 | 178.80 | 173.90 | 175.60 | 173.96 | -0.23% | 1,958,147 |
| Mar 16, 2026 | 177.20 | 179.90 | 172.90 | 176.00 | 174.36 | -1.18% | 2,551,482 |
| Mar 13, 2026 | 183.20 | 185.00 | 177.80 | 178.10 | 176.44 | -3.05% | 2,787,900 |