SSP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	225.00	227.60	223.60	223.60	212.04	2,658,564
2024-03-12	220.40	227.00	220.40	226.20	214.51	826,413
2024-03-11	220.40	226.00	220.00	225.80	214.13	1,588,695
2024-03-08	219.80	224.20	215.40	222.60	211.10	849,337
2024-03-07	216.80	221.20	216.60	216.80	205.60	3,987,263
2024-03-06	213.00	218.80	213.00	217.20	205.97	1,178,678
2024-03-05	216.80	217.40	213.60	216.00	204.84	1,591,293
2024-03-04	216.00	219.80	213.40	217.20	205.97	1,902,425
2024-03-01	218.80	221.80	218.40	219.60	208.25	737,532
2024-02-29	217.80	221.80	214.80	219.00	207.68	3,882,298
2024-02-28	222.00	225.60	216.80	218.20	206.92	1,525,767
2024-02-27	226.00	233.05	221.40	225.40	213.75	3,824,954
2024-02-26	227.40	233.80	225.40	225.60	213.94	6,942,942
2024-02-23	233.00	233.40	230.80	233.00	220.96	1,748,733
2024-02-22	231.20	232.40	230.00	231.80	219.82	7,100,336
2024-02-21	222.20	229.20	222.20	228.80	216.98	7,463,715
2024-02-20	220.00	228.20	220.00	227.00	215.27	881,560
2024-02-19	224.20	225.80	220.80	225.40	213.75	668,725
2024-02-16	220.00	227.20	220.00	225.20	213.56	538,717
2024-02-15	225.40	227.80	223.80	224.60	212.99	780,635
2024-02-14	218.00	225.60	218.00	223.40	211.85	870,398
2024-02-13	224.80	227.60	219.00	219.60	208.25	1,089,185
2024-02-12	225.60	229.40	221.60	226.60	214.89	1,809,178
2024-02-09	222.80	227.16	222.80	224.20	212.61	1,238,119
2024-02-08	226.80	229.00	223.00	224.40	212.80	772,400
2024-02-07	226.20	230.20	225.20	225.20	213.56	1,347,632
2024-02-06	223.00	227.40	222.80	227.40	215.65	4,122,013
2024-02-05	231.60	231.60	223.20	223.80	212.23	1,591,581
2024-02-02	229.20	230.80	225.00	226.20	214.51	1,261,770
2024-02-01	223.80	231.00	221.00	223.80	212.23	1,672,083
2024-01-31	225.00	227.00	221.60	226.00	211.95	3,271,743
2024-01-30	233.20	235.00	224.80	224.80	210.82	1,356,942
2024-01-29	224.20	227.60	224.20	225.40	211.39	1,070,007
2024-01-26	220.20	228.20	220.20	226.80	212.70	854,480
2024-01-25	226.60	226.60	220.80	224.40	210.45	1,092,908
2024-01-24	217.00	222.80	217.00	222.40	208.57	957,199
2024-01-23	222.80	223.20	219.00	220.20	206.51	1,017,764
2024-01-22	222.60	225.80	220.60	220.80	207.07	1,552,838
2024-01-19	216.80	224.00	216.80	222.60	208.76	823,688
2024-01-18	223.00	223.60	219.80	220.20	206.51	1,734,802
2024-01-17	223.00	223.00	214.00	218.60	205.01	1,491,873
2024-01-16	214.80	221.80	214.80	221.60	207.82	1,645,392
2024-01-15	220.40	221.80	218.20	219.20	205.57	664,044
2024-01-12	224.00	224.60	219.40	220.00	206.32	1,379,956
2024-01-11	220.00	226.40	219.60	219.60	205.95	3,880,093
2024-01-10	223.80	226.20	223.18	225.20	211.20	826,927
2024-01-09	225.60	226.40	223.80	224.80	210.82	2,772,128
2024-01-08	219.40	225.60	218.20	225.40	211.39	1,414,220
2024-01-05	222.40	226.60	221.40	223.00	209.14	882,544
2024-01-04	222.20	228.20	222.00	227.60	213.45	1,515,597
2024-01-03	228.40	232.20	225.80	226.00	211.95	1,460,036
2024-01-02	231.20	236.80	228.80	228.80	214.57	915,940
2023-12-29	240.60	240.60	234.31	234.80	220.20	377,000
2023-12-28	239.00	240.80	232.20	234.60	220.01	1,177,443
2023-12-27	231.20	237.20	231.20	236.80	222.08	589,387
2023-12-22	236.00	241.00	232.60	236.00	221.33	3,634,473
2023-12-21	238.20	243.00	233.80	236.00	221.33	1,102,294
2023-12-20	237.80	240.99	234.20	240.20	225.27	1,349,727
2023-12-19	235.80	238.20	230.60	234.60	220.01	1,173,202
2023-12-18	230.60	237.40	224.80	231.20	216.83	1,330,033

← NewerPage 12 of 22 · 1,262 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.