SSP Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	163.80	167.18	162.70	162.70	155.41	2,826,654
2024-06-10	158.20	164.40	156.40	164.00	156.65	2,735,769
2024-06-07	162.00	165.40	156.50	158.80	151.68	1,519,792
2024-06-06	162.30	164.00	161.00	161.60	154.35	1,859,055
2024-06-05	162.10	165.80	159.40	162.80	155.50	2,245,960
2024-06-04	166.90	167.50	160.90	160.90	153.69	5,644,312
2024-06-03	168.90	169.41	166.40	166.60	159.13	2,647,048
2024-05-31	167.00	168.00	165.10	166.30	158.84	5,430,116
2024-05-30	165.90	168.20	165.10	166.50	159.04	3,076,620
2024-05-29	169.00	172.80	164.50	167.40	158.75	8,286,986
2024-05-28	176.00	179.20	169.40	169.40	160.65	4,555,835
2024-05-24	175.00	178.40	173.40	178.40	169.18	3,542,236
2024-05-23	183.40	184.61	176.70	176.90	167.76	3,324,053
2024-05-22	189.00	195.80	182.00	182.00	172.59	5,480,086
2024-05-21	205.60	209.60	189.40	190.00	180.18	9,686,495
2024-05-20	212.00	213.40	204.80	208.80	198.01	2,707,068
2024-05-17	203.20	208.00	202.20	207.00	196.30	1,332,030
2024-05-16	205.00	206.00	202.20	203.80	193.27	1,047,951
2024-05-15	204.60	206.80	199.80	203.20	192.70	1,278,672
2024-05-14	201.00	204.80	199.60	204.00	193.46	1,435,289
2024-05-13	203.00	205.58	200.80	201.60	191.18	3,088,720
2024-05-10	196.00	204.00	196.00	203.60	193.08	2,061,048
2024-05-09	202.00	203.00	197.20	198.90	188.62	702,619
2024-05-08	198.90	201.40	197.40	198.50	188.24	698,280
2024-05-07	199.00	201.80	196.70	198.40	188.15	1,870,191
2024-05-03	192.70	200.80	192.70	196.60	186.44	906,256
2024-05-02	197.00	197.90	194.56	196.70	186.53	3,392,871
2024-05-01	194.20	198.94	194.20	194.50	184.45	592,912
2024-04-30	203.60	203.60	196.90	196.90	186.72	2,136,115
2024-04-29	197.50	200.20	191.00	200.20	189.85	933,790
2024-04-26	200.00	202.00	196.70	196.70	186.53	1,483,108
2024-04-25	204.00	205.80	197.00	199.30	189.00	2,624,597
2024-04-24	200.00	206.20	200.00	204.40	193.84	1,940,117
2024-04-23	205.00	206.20	202.60	205.00	194.41	1,167,333
2024-04-22	198.50	205.60	198.50	203.40	192.89	1,139,928
2024-04-19	199.10	200.40	196.00	196.20	186.06	2,358,639
2024-04-18	197.30	201.40	196.70	201.40	190.99	1,202,907
2024-04-17	200.00	202.00	198.50	199.90	189.57	1,455,751
2024-04-16	202.80	205.00	200.40	201.20	190.80	919,968
2024-04-15	209.60	212.00	206.00	206.00	195.35	2,970,852
2024-04-12	214.20	216.60	205.40	206.20	195.54	2,499,457
2024-04-11	222.20	222.20	213.00	213.40	202.37	2,147,456
2024-04-10	217.40	221.58	216.20	218.00	206.73	1,828,046
2024-04-09	216.60	220.20	212.00	215.00	203.89	5,957,969
2024-04-08	217.00	222.20	217.00	220.60	209.20	1,014,143
2024-04-05	222.00	222.00	216.20	218.00	206.73	2,058,261
2024-04-04	212.00	220.60	212.00	220.60	209.20	10,391,550
2024-04-03	211.80	215.20	210.60	214.00	202.94	1,157,060
2024-04-02	216.80	221.40	211.60	212.40	201.42	1,302,897
2024-03-28	213.20	221.60	213.20	219.20	207.87	801,069
2024-03-27	214.40	219.00	214.40	217.40	206.16	903,698
2024-03-26	212.20	218.00	212.00	217.20	205.97	1,079,667
2024-03-25	212.00	213.40	208.20	213.40	202.37	1,051,223
2024-03-22	212.00	215.60	212.00	214.00	202.94	1,017,024
2024-03-21	216.20	217.80	213.40	215.00	203.89	688,551
2024-03-20	213.00	215.60	212.60	212.80	201.80	791,944
2024-03-19	214.60	216.00	213.60	215.60	204.46	503,412
2024-03-18	217.20	220.00	215.40	216.00	204.84	653,365
2024-03-15	215.60	222.00	215.60	218.80	207.49	1,668,012
2024-03-14	223.40	224.40	218.80	218.80	207.49	1,769,377

← NewerPage 11 of 22 · 1,268 trading daysOlder →

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.