SSP Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 167.30 | 171.10 | 167.30 | 170.10 | 162.47 | 1,624,671 |
| 2024-09-03 | 170.90 | 172.30 | 167.60 | 171.20 | 163.52 | 976,822 |
| 2024-09-02 | 170.60 | 172.30 | 166.80 | 169.50 | 161.90 | 2,465,933 |
| 2024-08-30 | 174.90 | 175.90 | 168.40 | 169.60 | 162.00 | 1,928,829 |
| 2024-08-29 | 175.30 | 176.70 | 174.01 | 174.60 | 166.77 | 581,561 |
| 2024-08-28 | 176.70 | 176.70 | 172.70 | 174.20 | 166.39 | 611,301 |
| 2024-08-27 | 178.40 | 182.60 | 173.90 | 175.20 | 167.34 | 2,368,886 |
| 2024-08-23 | 172.50 | 177.70 | 172.50 | 176.10 | 168.20 | 628,187 |
| 2024-08-22 | 176.10 | 177.40 | 173.27 | 175.90 | 168.01 | 2,408,562 |
| 2024-08-21 | 168.00 | 173.30 | 167.70 | 173.30 | 165.53 | 897,184 |
| 2024-08-20 | 172.10 | 172.30 | 167.80 | 168.60 | 161.04 | 533,012 |
| 2024-08-19 | 167.70 | 173.70 | 164.00 | 171.50 | 163.81 | 865,500 |
| 2024-08-16 | 174.60 | 176.36 | 166.30 | 168.40 | 160.85 | 1,352,145 |
| 2024-08-15 | 169.30 | 173.50 | 163.90 | 173.50 | 165.72 | 1,983,181 |
| 2024-08-14 | 166.80 | 171.41 | 164.70 | 166.00 | 158.56 | 5,024,891 |
| 2024-08-13 | 165.00 | 166.00 | 161.20 | 165.50 | 158.08 | 4,156,600 |
| 2024-08-12 | 164.00 | 166.40 | 158.60 | 161.20 | 153.97 | 831,558 |
| 2024-08-09 | 160.00 | 166.10 | 160.00 | 163.50 | 156.17 | 620,578 |
| 2024-08-08 | 166.70 | 167.19 | 161.00 | 162.60 | 155.31 | 1,910,299 |
| 2024-08-07 | 164.90 | 166.50 | 161.00 | 164.70 | 157.32 | 1,404,914 |
| 2024-08-06 | 162.60 | 166.16 | 158.80 | 163.00 | 155.69 | 1,258,985 |
| 2024-08-05 | 162.30 | 163.80 | 157.10 | 160.50 | 153.30 | 1,398,036 |
| 2024-08-02 | 171.00 | 174.20 | 164.80 | 164.80 | 157.41 | 2,779,861 |
| 2024-08-01 | 178.60 | 184.50 | 173.90 | 173.90 | 166.10 | 1,763,462 |
| 2024-07-31 | 174.90 | 183.00 | 174.90 | 183.00 | 174.80 | 1,927,708 |
| 2024-07-30 | 176.00 | 178.70 | 172.60 | 177.70 | 169.73 | 931,176 |
| 2024-07-29 | 174.10 | 177.90 | 173.60 | 173.80 | 166.01 | 812,645 |
| 2024-07-26 | 174.00 | 176.30 | 172.99 | 176.30 | 168.40 | 1,879,433 |
| 2024-07-25 | 174.00 | 174.46 | 169.00 | 174.00 | 166.20 | 2,249,168 |
| 2024-07-24 | 173.40 | 175.60 | 171.50 | 173.50 | 165.72 | 2,020,519 |
| 2024-07-23 | 184.50 | 184.50 | 172.50 | 174.40 | 166.58 | 2,335,301 |
| 2024-07-22 | 180.80 | 183.50 | 177.80 | 180.60 | 172.50 | 1,357,171 |
| 2024-07-19 | 183.90 | 185.80 | 177.30 | 181.80 | 173.65 | 703,081 |
| 2024-07-18 | 178.00 | 185.70 | 178.00 | 182.20 | 174.03 | 1,441,545 |
| 2024-07-17 | 180.20 | 182.30 | 177.10 | 182.00 | 173.84 | 1,002,426 |
| 2024-07-16 | 176.90 | 180.50 | 175.30 | 179.20 | 171.17 | 1,182,201 |
| 2024-07-15 | 176.10 | 180.50 | 175.33 | 177.10 | 169.16 | 1,081,111 |
| 2024-07-12 | 175.60 | 180.19 | 174.00 | 177.40 | 169.45 | 1,758,233 |
| 2024-07-11 | 173.60 | 180.90 | 172.20 | 178.20 | 170.21 | 4,835,163 |
| 2024-07-10 | 166.00 | 178.60 | 166.00 | 172.60 | 164.86 | 3,441,210 |
| 2024-07-09 | 155.30 | 159.10 | 154.60 | 156.40 | 149.39 | 2,437,794 |
| 2024-07-08 | 158.00 | 160.90 | 156.90 | 159.00 | 151.87 | 1,821,893 |
| 2024-07-05 | 158.20 | 160.10 | 155.20 | 158.70 | 151.58 | 2,707,481 |
| 2024-07-04 | 150.80 | 155.60 | 149.30 | 155.60 | 148.62 | 1,691,635 |
| 2024-07-03 | 147.90 | 150.50 | 146.30 | 149.50 | 142.80 | 3,992,900 |
| 2024-07-02 | 147.00 | 147.00 | 142.20 | 144.50 | 138.02 | 1,887,741 |
| 2024-07-01 | 151.00 | 153.00 | 145.20 | 145.20 | 138.69 | 2,135,281 |
| 2024-06-28 | 155.10 | 155.30 | 147.20 | 148.10 | 141.46 | 3,141,606 |
| 2024-06-27 | 150.10 | 152.70 | 150.10 | 151.50 | 144.71 | 4,712,981 |
| 2024-06-26 | 153.90 | 155.20 | 150.10 | 150.10 | 143.37 | 2,373,075 |
| 2024-06-25 | 150.00 | 155.40 | 150.00 | 154.90 | 147.96 | 1,860,478 |
| 2024-06-24 | 150.00 | 154.10 | 148.20 | 153.00 | 146.14 | 7,062,558 |
| 2024-06-21 | 150.60 | 153.10 | 147.90 | 152.40 | 145.57 | 19,596,010 |
| 2024-06-20 | 157.20 | 158.00 | 148.68 | 150.30 | 143.56 | 29,103,160 |
| 2024-06-19 | 165.40 | 166.00 | 157.80 | 160.00 | 152.83 | 3,006,949 |
| 2024-06-18 | 167.00 | 168.00 | 161.50 | 165.00 | 157.60 | 4,347,392 |
| 2024-06-17 | 161.30 | 166.20 | 158.70 | 165.20 | 157.79 | 5,286,151 |
| 2024-06-14 | 168.30 | 171.30 | 167.40 | 168.60 | 161.04 | 3,202,944 |
| 2024-06-13 | 168.00 | 169.50 | 165.40 | 169.50 | 161.90 | 2,514,857 |
| 2024-06-12 | 162.40 | 169.70 | 162.15 | 169.00 | 161.42 | 2,872,993 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0160 GBP |
| 2026-01-29 | 0.0280 GBP |
| 2025-05-29 | 0.0140 GBP |
| 2025-01-30 | 0.0230 GBP |
| 2024-05-30 | 0.0120 GBP |
| 2024-02-01 | 0.0250 GBP |
| 2020-03-05 | 0.0497 GBP |
| 2019-06-06 | 0.0480 GBP |
| 2019-04-15 | 0.2657 GBP |
| 2019-02-28 | 0.0447 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.