SSP Group plc (LON:SSPG)
London · Delayed Price · Currency is GBP · Price in GBX 208.80
-3.20 (-1.51%)
Aug 17, 2026, 10:04 AM GMT
SSP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 211.00 | 211.00 | 209.20 | 209.20 | - | -1.32% | - |
| Aug 14, 2026 | 213.40 | 216.60 | 210.80 | 212.00 | 212.00 | -1.12% | 1,055,813 |
| Aug 13, 2026 | 207.40 | 217.40 | 207.40 | 214.40 | 214.40 | 0.94% | 903,869 |
| 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% | 802,011 |
| 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 |
| Jul 16, 2026 | 189.70 | 189.70 | 183.40 | 187.80 | 187.80 | 1.40% | 1,489,350 |
| Jul 15, 2026 | 185.00 | 188.20 | 183.00 | 185.20 | 185.20 | -1.28% | 1,785,058 |
| Jul 14, 2026 | 195.00 | 195.00 | 186.10 | 187.60 | 187.60 | -2.65% | 27,861,646 |
| Jul 13, 2026 | 197.60 | 197.60 | 191.40 | 192.70 | 192.70 | -0.10% | 1,316,769 |
| Jul 10, 2026 | 192.90 | 195.30 | 190.90 | 192.90 | 192.90 | 0.21% | 1,684,066 |
| Jul 9, 2026 | 196.10 | 196.10 | 186.70 | 192.50 | 192.50 | -0.16% | 3,400,314 |
| Jul 8, 2026 | 195.60 | 197.10 | 190.90 | 192.80 | 192.80 | -1.93% | 5,067,168 |
| Jul 7, 2026 | 191.60 | 198.40 | 191.50 | 196.60 | 196.60 | 2.29% | 4,196,932 |
| Jul 6, 2026 | 197.40 | 197.40 | 191.60 | 192.20 | 192.20 | -0.26% | 3,765,214 |
| Jul 3, 2026 | 190.80 | 194.30 | 190.30 | 192.70 | 192.70 | -0.21% | 915,196 |
| Jul 2, 2026 | 186.80 | 194.00 | 185.70 | 193.10 | 193.10 | 1.90% | 1,118,433 |
| Jul 1, 2026 | 192.20 | 192.20 | 185.40 | 189.50 | 189.50 | 0.96% | 4,099,595 |
| Jun 30, 2026 | 193.90 | 193.90 | 186.70 | 187.70 | 187.70 | -0.85% | 5,333,166 |
| Jun 29, 2026 | 193.00 | 193.00 | 188.50 | 189.30 | 189.30 | -1.56% | 2,515,718 |
| Jun 26, 2026 | 193.60 | 193.60 | 185.20 | 192.30 | 192.30 | -0.05% | 1,350,941 |
| Jun 25, 2026 | 191.10 | 198.70 | 189.60 | 192.40 | 192.40 | 1.00% | 2,126,847 |
| Jun 24, 2026 | 181.70 | 190.70 | 181.30 | 190.50 | 190.50 | 3.81% | 3,640,674 |
| Jun 23, 2026 | 179.30 | 184.10 | 179.30 | 183.50 | 183.50 | 0.22% | 1,710,443 |
| Jun 22, 2026 | 178.30 | 184.50 | 178.30 | 183.10 | 183.10 | 0.38% | 1,794,698 |
| Jun 19, 2026 | 184.90 | 186.50 | 180.70 | 182.40 | 182.40 | -1.25% | 5,207,939 |
| Jun 18, 2026 | 179.60 | 187.00 | 176.80 | 184.70 | 184.70 | 3.82% | 2,201,026 |
| Jun 17, 2026 | 179.70 | 179.90 | 176.00 | 177.90 | 177.90 | -0.39% | 2,307,097 |
| Jun 16, 2026 | 176.00 | 179.40 | 175.40 | 178.60 | 178.60 | 1.48% | 6,326,240 |
| Jun 15, 2026 | 177.00 | 180.90 | 174.20 | 176.00 | 176.00 | 2.44% | 2,708,290 |
| Jun 12, 2026 | 161.50 | 172.00 | 161.50 | 171.80 | 171.80 | 5.92% | 1,631,778 |
| Jun 11, 2026 | 166.50 | 166.50 | 160.30 | 162.20 | 162.20 | -0.25% | 1,159,170 |
| Jun 10, 2026 | 162.90 | 166.00 | 159.20 | 162.60 | 162.60 | -2.34% | 2,035,658 |
| Jun 9, 2026 | 166.90 | 170.50 | 164.90 | 166.50 | 166.50 | 0.06% | 1,461,288 |