SSP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	238.40	243.20	232.20	232.40	217.95	4,820,625
2023-12-14	232.80	239.60	232.80	238.40	223.58	2,899,624
2023-12-13	230.00	232.00	226.20	226.20	212.14	1,295,608
2023-12-12	231.40	237.00	230.60	231.00	216.64	2,424,209
2023-12-11	228.20	235.40	226.00	234.40	219.83	3,338,738
2023-12-08	230.80	234.40	228.40	228.80	214.57	1,482,304
2023-12-07	233.40	233.60	229.00	230.80	216.45	1,733,565
2023-12-06	229.00	234.60	225.61	234.60	220.01	1,214,060
2023-12-05	217.40	228.20	212.80	226.60	212.51	4,935,506
2023-12-04	216.80	218.40	209.60	213.00	199.76	1,363,022
2023-12-01	206.80	212.60	206.60	211.80	198.63	732,707
2023-11-30	210.00	212.60	208.00	208.00	195.07	3,100,093
2023-11-29	208.20	210.40	206.60	210.00	196.94	1,040,498
2023-11-28	203.00	208.80	203.00	207.60	194.69	631,309
2023-11-27	213.00	213.00	207.00	208.00	195.07	2,526,140
2023-11-24	205.60	208.40	205.60	208.00	195.07	547,640
2023-11-23	207.60	213.40	205.60	208.00	195.07	932,779
2023-11-22	204.20	210.80	203.80	209.60	196.57	869,851
2023-11-21	206.80	212.80	205.80	207.40	194.51	3,356,850
2023-11-20	209.00	212.20	206.20	210.80	197.69	738,715
2023-11-17	208.00	209.40	203.20	209.00	196.01	779,742
2023-11-16	205.80	211.20	202.40	203.20	190.57	702,229
2023-11-15	210.20	215.00	208.19	210.20	197.13	1,444,251
2023-11-14	191.20	208.40	191.20	207.40	194.51	1,170,517
2023-11-13	196.80	198.30	193.70	195.60	183.44	4,807,244
2023-11-10	193.00	197.70	192.00	195.80	183.63	923,331
2023-11-09	189.00	197.60	189.00	197.60	185.31	5,463,414
2023-11-08	189.60	193.70	189.50	191.60	179.69	3,616,335
2023-11-07	187.70	191.30	187.70	189.90	178.09	703,351
2023-11-06	194.80	197.70	189.30	189.90	178.09	823,901
2023-11-03	195.70	196.90	187.30	193.70	181.66	1,838,819
2023-11-02	187.60	194.40	186.30	191.30	179.41	1,139,649
2023-11-01	181.80	186.10	179.60	185.00	173.50	993,011
2023-10-31	181.90	185.00	178.90	180.00	168.81	3,538,915
2023-10-30	175.70	183.40	175.70	181.10	169.84	1,742,596
2023-10-27	182.80	182.80	178.70	179.80	168.62	796,971
2023-10-26	180.00	183.20	177.50	179.50	168.34	3,212,188
2023-10-25	189.80	189.80	178.50	181.10	169.84	2,199,198
2023-10-24	190.00	190.00	184.80	185.30	173.78	1,180,488
2023-10-23	188.00	188.00	181.80	186.10	174.53	1,254,787
2023-10-20	186.00	187.20	183.10	185.20	173.69	2,056,029
2023-10-19	187.50	190.50	186.90	187.20	175.56	2,670,880
2023-10-18	200.20	200.20	191.10	191.40	179.50	1,128,531
2023-10-17	192.10	197.30	192.10	195.50	183.35	1,110,680
2023-10-16	190.80	195.10	188.90	194.90	182.78	4,971,398
2023-10-13	197.00	201.40	190.10	190.10	178.28	2,185,357
2023-10-12	205.60	206.00	200.40	200.40	187.94	2,598,320
2023-10-11	203.00	204.40	202.60	202.60	190.00	840,100
2023-10-10	195.00	204.00	195.00	203.40	190.75	957,543
2023-10-09	196.70	198.30	194.19	196.20	184.00	1,987,156
2023-10-06	197.20	200.80	193.80	197.20	184.94	2,026,494
2023-10-05	195.20	198.80	194.20	197.00	184.75	1,129,610
2023-10-04	196.00	197.10	193.10	194.50	182.41	1,847,747
2023-10-03	198.60	200.60	195.80	196.20	184.00	2,204,903
2023-10-02	205.00	207.00	199.90	199.90	187.47	1,967,924
2023-09-29	205.00	209.80	202.20	202.60	190.00	3,597,287
2023-09-28	200.00	203.60	198.00	203.60	190.94	2,973,708
2023-09-27	204.20	205.80	200.80	200.80	188.32	2,338,039
2023-09-26	210.20	211.40	205.20	205.20	192.44	1,828,422
2023-09-25	215.20	215.40	207.60	210.00	196.94	3,890,377

← NewerPage 13 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.