SSP Group plc (LON:SSPG)
London · Delayed Price · Currency is GBP · Price in GBX 160.70
+1.40 (0.88%)
May 7, 2026, 4:47 PM GMT
SSP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 161.20 | 163.40 | 159.60 | 161.60 | - | 1.44% | 195,606 |
| May 6, 2026 | 151.90 | 162.80 | 150.90 | 159.30 | 159.30 | 6.56% | 3,894,251 |
| May 5, 2026 | 154.50 | 156.70 | 145.60 | 149.50 | 149.50 | -3.67% | 2,610,233 |
| May 1, 2026 | 158.10 | 160.00 | 155.20 | 155.20 | 155.20 | -2.33% | 1,427,504 |
| Apr 30, 2026 | 158.40 | 162.70 | 156.90 | 158.90 | 158.90 | -0.25% | 2,617,267 |
| Apr 29, 2026 | 167.20 | 167.70 | 159.30 | 159.30 | 159.30 | -4.61% | 1,854,689 |
| Apr 28, 2026 | 173.20 | 173.60 | 163.00 | 167.00 | 167.00 | -5.49% | 3,344,886 |
| Apr 27, 2026 | 173.60 | 179.80 | 173.60 | 176.70 | 176.70 | -0.67% | 1,159,042 |
| Apr 24, 2026 | 180.70 | 182.30 | 172.80 | 177.90 | 177.90 | -2.09% | 2,944,789 |
| Apr 23, 2026 | 180.30 | 183.30 | 173.50 | 181.70 | 181.70 | -1.30% | 6,972,159 |
| Apr 22, 2026 | 191.50 | 193.00 | 182.00 | 184.10 | 184.10 | -4.56% | 8,082,729 |
| Apr 21, 2026 | 194.30 | 197.30 | 191.70 | 192.90 | 192.90 | -1.08% | 3,442,774 |
| Apr 20, 2026 | 200.00 | 200.00 | 194.50 | 195.00 | 195.00 | -2.01% | 2,930,824 |
| Apr 17, 2026 | 192.00 | 199.80 | 191.50 | 199.00 | 199.00 | 3.70% | 10,770,790 |
| Apr 16, 2026 | 193.20 | 193.90 | 190.90 | 191.90 | 191.90 | -0.05% | 5,412,244 |
| Apr 15, 2026 | 195.00 | 195.00 | 191.60 | 192.00 | 192.00 | -0.05% | 1,264,011 |
| Apr 14, 2026 | 189.00 | 192.10 | 187.80 | 192.10 | 192.10 | 2.78% | 1,905,559 |
| Apr 13, 2026 | 188.00 | 188.50 | 185.00 | 186.90 | 186.90 | -1.79% | 3,628,213 |
| Apr 10, 2026 | 184.30 | 192.80 | 184.30 | 190.30 | 190.30 | 0.74% | 1,284,928 |
| Apr 9, 2026 | 188.00 | 191.96 | 186.50 | 188.90 | 188.90 | -0.58% | 3,405,017 |
| Apr 8, 2026 | 193.80 | 196.08 | 190.00 | 190.00 | 190.00 | 5.03% | 3,444,032 |
| Apr 7, 2026 | 181.30 | 186.90 | 179.80 | 180.90 | 180.90 | -0.88% | 2,442,161 |
| Apr 2, 2026 | 180.40 | 185.90 | 178.80 | 182.50 | 182.50 | -0.44% | 5,844,585 |
| Apr 1, 2026 | 174.50 | 183.30 | 174.50 | 183.30 | 183.30 | 4.80% | 1,709,215 |
| Mar 31, 2026 | 173.70 | 177.87 | 173.70 | 174.90 | 174.90 | 0.58% | 1,355,071 |
| Mar 30, 2026 | 169.80 | 173.90 | 169.60 | 173.90 | 173.90 | 0.69% | 2,260,373 |
| Mar 27, 2026 | 179.40 | 179.50 | 172.20 | 172.70 | 172.70 | -3.09% | 1,623,769 |
| Mar 26, 2026 | 180.80 | 180.80 | 177.40 | 178.20 | 178.20 | -0.78% | 1,176,348 |
| 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 |