SSP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	222.20	224.20	215.00	215.00	201.63	2,941,858
2023-09-21	244.00	244.00	223.40	225.00	211.01	5,132,781
2023-09-20	244.60	247.00	243.20	244.60	229.39	1,344,364
2023-09-19	237.40	243.60	237.40	242.60	227.52	3,902,681
2023-09-18	239.40	243.60	238.40	238.60	223.77	1,451,352
2023-09-15	243.60	248.60	243.60	244.40	229.21	2,697,476
2023-09-14	232.40	242.80	232.00	242.80	227.70	2,114,962
2023-09-13	237.40	237.40	231.40	233.80	219.26	1,124,365
2023-09-12	226.00	233.80	226.00	232.40	217.95	745,487
2023-09-11	225.20	234.00	225.20	229.80	215.51	455,372
2023-09-08	230.00	230.80	226.40	230.80	216.45	653,145
2023-09-07	224.40	230.80	224.40	227.60	213.45	545,919
2023-09-06	228.20	231.00	227.60	228.40	214.20	1,009,332
2023-09-05	231.00	233.40	228.80	232.60	218.14	840,004
2023-09-04	235.60	237.20	231.60	232.60	218.14	472,290
2023-09-01	237.20	237.20	233.00	233.20	218.70	560,392
2023-08-31	236.00	238.80	235.00	235.00	220.39	1,505,257
2023-08-30	233.60	237.60	233.18	235.20	220.58	1,608,566
2023-08-29	234.80	235.80	231.60	234.80	220.20	672,200
2023-08-25	231.40	232.00	229.00	229.40	215.14	477,898
2023-08-24	232.20	234.20	231.40	231.40	217.01	399,595
2023-08-23	226.00	232.40	226.00	231.20	216.83	1,839,595
2023-08-22	227.20	229.60	225.60	227.00	212.89	1,249,199
2023-08-21	223.40	228.40	223.40	226.80	212.70	821,625
2023-08-18	234.00	234.00	226.20	226.80	212.70	737,122
2023-08-17	237.40	237.40	229.40	231.80	217.39	889,292
2023-08-16	235.00	237.27	233.80	234.00	219.45	517,132
2023-08-15	235.00	238.61	235.00	236.80	222.08	511,171
2023-08-14	238.60	240.40	235.20	236.20	221.51	968,504
2023-08-11	239.00	243.40	238.00	238.00	223.20	516,501
2023-08-10	241.40	245.00	240.60	242.20	227.14	461,158
2023-08-09	244.00	244.00	239.91	241.00	226.02	581,820
2023-08-08	239.80	243.80	236.60	238.20	223.39	690,652
2023-08-07	246.20	246.20	239.64	242.40	227.33	747,893
2023-08-04	237.20	242.80	232.00	240.40	225.45	1,609,429
2023-08-03	237.00	239.60	236.20	236.40	221.70	545,446
2023-08-02	240.00	244.20	238.80	238.80	223.95	1,719,723
2023-08-01	257.60	257.60	242.80	242.80	227.70	1,024,669
2023-07-31	249.40	254.20	249.40	251.60	235.96	592,769
2023-07-28	261.40	261.40	252.80	253.00	237.27	1,072,754
2023-07-27	252.20	257.40	252.20	257.20	241.21	682,529
2023-07-26	248.60	254.80	248.60	253.60	237.83	5,246,209
2023-07-25	253.80	256.00	250.80	251.60	235.96	1,585,041
2023-07-24	262.20	262.20	255.40	256.60	240.65	2,344,381
2023-07-21	267.00	267.00	258.60	258.60	242.52	1,722,134
2023-07-20	260.60	264.80	257.36	260.80	244.59	2,437,535
2023-07-19	257.80	263.40	257.00	260.60	244.40	1,086,667
2023-07-18	246.40	254.60	246.40	254.60	238.77	988,448
2023-07-17	250.80	254.94	250.20	250.20	234.64	1,130,548
2023-07-14	251.80	255.60	249.11	253.40	237.65	845,846
2023-07-13	254.20	256.80	252.20	253.40	237.65	685,269
2023-07-12	250.00	256.00	248.40	253.80	238.02	1,176,693
2023-07-11	240.00	249.20	240.00	249.20	233.71	876,208
2023-07-10	238.40	245.00	238.40	244.60	229.39	811,369
2023-07-07	242.00	244.60	241.92	243.60	228.45	760,922
2023-07-06	246.80	247.00	242.40	243.60	228.45	3,561,192
2023-07-05	252.00	256.80	248.80	248.80	233.33	1,109,525
2023-07-04	258.40	258.40	251.40	252.00	236.33	501,073
2023-07-03	252.20	254.00	249.20	252.80	237.08	473,277
2023-06-30	248.40	253.80	248.00	250.80	235.21	1,305,504

← NewerPage 14 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.