SSP Group plc (LON:SSPG)
London · Delayed Price · Currency is GBP · Price in GBX 186.30
+3.10 (1.69%)
Sep 25, 2026, 4:35 PM GMT
SSP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 178.80 | 186.70 | 178.80 | 186.30 | 186.30 | 1.69% | 920,585 |
| Sep 24, 2026 | 183.30 | 186.20 | 182.40 | 183.20 | 183.20 | -0.81% | 945,648 |
| 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% | 1,198,366 |
| 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% | 4,250,121 |
| Sep 17, 2026 | 183.80 | 184.80 | 182.60 | 183.80 | 183.80 | 0.44% | 863,094 |
| Sep 16, 2026 | 180.10 | 183.40 | 177.00 | 183.00 | 183.00 | 2.06% | 1,019,827 |
| Sep 15, 2026 | 178.20 | 182.50 | 178.70 | 179.30 | 179.30 | -1.81% | 1,478,501 |
| Sep 14, 2026 | 180.90 | 183.90 | 179.00 | 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 | - | 1,040,251 |
| Sep 9, 2026 | 187.30 | 190.20 | 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 |
| Aug 6, 2026 | 213.80 | 214.60 | 211.00 | 212.20 | 212.20 | 0.19% | 738,412 |
| Aug 5, 2026 | 209.00 | 214.20 | 209.00 | 211.80 | 211.80 | 1.05% | 6,308,025 |
| Aug 4, 2026 | 201.40 | 211.00 | 201.40 | 209.60 | 209.60 | 1.65% | 1,111,840 |
| Aug 3, 2026 | 202.80 | 207.60 | 201.40 | 206.20 | 206.20 | 3.46% | 1,470,499 |
| Jul 31, 2026 | 199.70 | 202.20 | 198.20 | 199.30 | 199.30 | -0.75% | 3,479,789 |
| Jul 30, 2026 | 205.00 | 205.00 | 195.30 | 200.80 | 200.80 | -0.10% | 1,452,313 |
| Jul 29, 2026 | 204.80 | 205.40 | 199.10 | 201.00 | 201.00 | -2.71% | 2,598,054 |
| Jul 28, 2026 | 190.80 | 207.80 | 190.80 | 206.60 | 206.60 | 6.22% | 5,171,755 |
| Jul 27, 2026 | 195.30 | 197.40 | 192.70 | 194.50 | 194.50 | 1.83% | 4,940,296 |
| Jul 24, 2026 | 185.80 | 191.20 | 185.80 | 191.00 | 191.00 | 2.63% | 1,643,748 |
| Jul 23, 2026 | 193.20 | 193.20 | 184.80 | 186.10 | 186.10 | -3.27% | 3,213,532 |
| Jul 22, 2026 | 185.10 | 192.40 | 183.80 | 192.40 | 192.40 | 3.83% | 2,799,585 |
| Jul 21, 2026 | 181.10 | 186.40 | 180.80 | 185.30 | 185.30 | 0.22% | 1,310,517 |
| Jul 20, 2026 | 188.30 | 188.30 | 182.70 | 184.90 | 184.90 | -0.16% | 929,732 |
| Jul 17, 2026 | 183.30 | 189.00 | 183.30 | 185.20 | 185.20 | -1.38% | 990,256 |