SSP Group plc (LON:SSPG)
London · Delayed Price · Currency is GBP · Price in GBX 182.40
+2.50 (1.39%)
Oct 16, 2026, 4:35 PM GMT
SSP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 180.30 | 183.10 | 178.50 | 182.40 | 182.40 | 1.39% | 956,165 |
| Oct 15, 2026 | 179.60 | 181.10 | 177.00 | 179.90 | 179.90 | 0.45% | 654,809 |
| Oct 14, 2026 | 174.80 | 179.10 | 174.80 | 179.10 | 179.10 | 2.87% | 816,944 |
| Oct 13, 2026 | 172.00 | 178.40 | 172.00 | 174.10 | 174.10 | -1.25% | 1,010,240 |
| Oct 12, 2026 | 178.00 | 180.50 | 170.40 | 176.30 | 176.30 | -2.22% | 1,741,649 |
| Oct 9, 2026 | 176.00 | 183.70 | 175.00 | 180.30 | 180.30 | -4.10% | 2,609,516 |
| Oct 8, 2026 | 195.20 | 195.20 | 184.30 | 188.00 | 188.00 | -1.57% | 1,568,785 |
| Oct 7, 2026 | 187.50 | 192.40 | 187.50 | 191.00 | 191.00 | 1.11% | 1,080,687 |
| Oct 6, 2026 | 183.00 | 189.70 | 183.00 | 188.90 | 188.90 | 0.75% | 917,492 |
| Oct 5, 2026 | 188.10 | 189.90 | 185.50 | 187.50 | 187.50 | -1.32% | 1,521,277 |
| Oct 2, 2026 | 191.90 | 195.20 | 189.20 | 190.00 | 190.00 | 0.90% | 1,792,482 |
| Oct 1, 2026 | 191.20 | 192.00 | 186.70 | 188.30 | 188.30 | -1.47% | 1,286,018 |
| Sep 30, 2026 | 188.10 | 192.50 | 188.10 | 191.10 | 191.10 | 1.59% | 1,707,363 |
| Sep 29, 2026 | 188.30 | 190.20 | 187.10 | 188.10 | 188.10 | -0.11% | 1,193,141 |
| Sep 28, 2026 | 183.70 | 191.00 | 183.70 | 188.30 | 188.30 | 1.07% | 1,026,828 |
| Sep 25, 2026 | 178.80 | 186.70 | 178.80 | 186.30 | 186.30 | 1.69% | 920,585 |
| Sep 24, 2026 | 183.30 | 186.30 | 182.40 | 183.20 | 183.20 | -0.81% | 3,958,637 |
| Sep 23, 2026 | 190.20 | 190.20 | 183.80 | 184.70 | 184.70 | -1.86% | 919,112 |
| Sep 22, 2026 | 181.80 | 190.80 | 181.80 | 188.20 | 188.20 | 1.57% | 1,198,365 |
| Sep 21, 2026 | 182.70 | 186.20 | 182.50 | 185.30 | 185.30 | 2.15% | 900,876 |
| Sep 18, 2026 | 183.30 | 183.30 | 180.10 | 181.40 | 181.40 | -1.31% | 4,251,331 |
| Sep 17, 2026 | 183.80 | 185.50 | 182.60 | 183.80 | 183.80 | 0.44% | 863,093 |
| Sep 16, 2026 | 180.10 | 183.40 | 177.00 | 183.00 | 183.00 | 2.06% | 1,019,826 |
| Sep 15, 2026 | 181.90 | 182.50 | 178.20 | 179.30 | 179.30 | -1.81% | 1,478,500 |
| Sep 14, 2026 | 180.90 | 185.80 | 178.90 | 182.60 | 182.60 | -1.19% | 2,152,153 |
| Sep 11, 2026 | 182.80 | 188.70 | 182.80 | 184.80 | 184.80 | -1.18% | 982,041 |
| Sep 10, 2026 | 187.00 | 190.60 | 186.70 | 187.00 | 187.00 | - | 1,040,255 |
| Sep 9, 2026 | 187.30 | 191.30 | 186.80 | 187.00 | 187.00 | -2.45% | 1,113,665 |
| Sep 8, 2026 | 191.90 | 196.00 | 191.70 | 191.70 | 191.70 | -1.79% | 946,864 |
| Sep 7, 2026 | 192.30 | 199.70 | 192.30 | 195.20 | 195.20 | -0.56% | 818,047 |
| Sep 4, 2026 | 194.60 | 198.70 | 194.60 | 196.30 | 196.30 | 0.15% | 2,893,235 |
| Sep 3, 2026 | 196.00 | 197.60 | 189.80 | 196.00 | 196.00 | 1.08% | 2,548,433 |
| Sep 2, 2026 | 192.80 | 197.10 | 192.80 | 193.90 | 193.90 | -1.67% | 997,216 |
| Sep 1, 2026 | 205.80 | 205.80 | 196.30 | 197.20 | 197.20 | -1.89% | 738,792 |
| Aug 28, 2026 | 202.40 | 202.60 | 198.30 | 201.00 | 201.00 | 0.50% | 6,027,912 |
| Aug 27, 2026 | 200.00 | 203.20 | 199.80 | 200.00 | 200.00 | -1.38% | 1,174,864 |
| Aug 26, 2026 | 206.40 | 206.40 | 201.60 | 202.80 | 202.80 | 0.60% | 980,135 |
| Aug 25, 2026 | 199.40 | 204.60 | 199.10 | 201.60 | 201.60 | 0.30% | 1,040,704 |
| Aug 24, 2026 | 196.10 | 202.80 | 196.10 | 201.00 | 201.00 | - | 1,202,783 |
| Aug 21, 2026 | 205.40 | 205.40 | 199.90 | 201.00 | 201.00 | -0.99% | 1,713,842 |
| Aug 20, 2026 | 208.40 | 208.40 | 201.60 | 203.00 | 203.00 | -0.29% | 905,834 |
| Aug 19, 2026 | 201.00 | 205.80 | 200.60 | 203.60 | 203.60 | -0.49% | 1,124,818 |
| Aug 18, 2026 | 204.40 | 207.40 | 202.60 | 204.60 | 204.60 | - | 927,830 |
| Aug 17, 2026 | 212.00 | 215.40 | 204.60 | 204.60 | 204.60 | -3.49% | 1,092,444 |
| Aug 14, 2026 | 213.40 | 216.80 | 210.70 | 212.00 | 212.00 | -1.12% | 1,055,813 |
| Aug 13, 2026 | 207.40 | 217.40 | 207.40 | 214.40 | 214.40 | 0.94% | 1,703,119 |
| Aug 12, 2026 | 216.00 | 216.00 | 208.20 | 212.40 | 212.40 | 0.66% | 882,504 |
| Aug 11, 2026 | 210.60 | 214.00 | 205.60 | 211.00 | 211.00 | 0.19% | 866,774 |
| Aug 10, 2026 | 219.40 | 219.40 | 209.20 | 210.60 | 210.60 | -1.68% | 802,012 |
| Aug 7, 2026 | 211.40 | 215.00 | 210.00 | 214.20 | 214.20 | 0.94% | 2,597,629 |