SSP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	248.40	253.80	248.00	250.80	235.21	1,305,504
2023-06-29	251.80	252.40	246.20	248.80	233.33	1,495,898
2023-06-28	242.00	250.80	242.00	250.60	235.02	1,099,778
2023-06-27	244.80	245.40	242.40	244.80	229.58	695,731
2023-06-26	246.60	247.60	242.80	243.20	228.08	952,487
2023-06-23	248.80	250.40	245.60	245.80	230.52	1,419,895
2023-06-22	252.00	252.60	247.20	250.40	234.83	1,201,084
2023-06-21	256.80	266.20	254.60	254.60	238.77	1,424,123
2023-06-20	256.20	259.20	255.00	257.60	241.58	629,678
2023-06-19	263.60	265.20	255.40	257.40	241.40	4,531,282
2023-06-16	268.40	274.40	264.77	264.80	248.34	7,301,101
2023-06-15	277.60	278.00	268.60	270.00	253.21	670,714
2023-06-14	282.00	283.20	275.00	275.40	258.28	3,021,991
2023-06-13	280.00	281.80	273.40	281.20	263.72	1,604,579
2023-06-12	273.40	279.40	273.20	278.80	261.47	934,878
2023-06-09	273.40	273.40	269.20	273.40	256.40	792,981
2023-06-08	267.40	272.00	266.40	272.00	255.09	1,123,199
2023-06-07	271.40	271.40	266.20	267.00	250.40	665,901
2023-06-06	270.00	273.40	264.80	267.20	250.59	1,984,982
2023-06-05	275.60	275.60	270.20	270.60	253.78	790,909
2023-06-02	274.00	275.40	269.80	272.20	255.28	1,097,128
2023-06-01	264.40	273.00	264.40	268.80	252.09	1,306,407
2023-05-31	264.60	271.20	261.20	269.20	252.46	2,364,753
2023-05-30	269.40	269.40	260.80	264.40	247.96	736,382
2023-05-26	271.60	271.60	262.40	263.00	246.65	1,233,471
2023-05-25	265.20	267.80	260.80	264.80	248.34	539,051
2023-05-24	270.00	270.52	257.20	263.00	246.65	2,029,369
2023-05-23	267.00	277.80	263.00	272.40	255.46	1,738,410
2023-05-22	260.80	265.60	253.41	264.20	247.77	693,878
2023-05-19	271.00	271.00	261.20	261.60	245.34	958,896
2023-05-18	266.80	270.00	264.20	267.60	250.96	2,631,279
2023-05-17	264.60	265.60	259.00	263.60	247.21	3,445,039
2023-05-16	260.00	263.60	257.55	261.40	245.15	709,574
2023-05-15	264.80	264.80	258.38	260.00	243.84	766,197
2023-05-12	262.00	263.20	258.28	258.60	242.52	778,164
2023-05-11	261.40	261.80	256.20	260.80	244.59	599,746
2023-05-10	258.20	260.38	255.60	258.20	242.15	724,561
2023-05-09	252.00	258.00	252.00	257.60	241.58	817,435
2023-05-05	249.40	258.60	249.40	258.00	241.96	572,763
2023-05-04	260.00	260.00	251.00	255.60	239.71	499,865
2023-05-03	260.00	260.00	253.00	254.60	238.77	989,096
2023-05-02	257.20	260.60	254.00	254.60	238.77	788,351
2023-04-28	256.00	257.80	250.85	257.80	241.77	4,002,333
2023-04-27	248.80	258.00	248.80	255.00	239.15	1,248,759
2023-04-26	246.40	250.60	245.20	250.20	234.64	1,134,744
2023-04-25	249.20	251.40	246.40	247.40	232.02	915,178
2023-04-24	254.60	256.60	250.80	250.80	235.21	726,759
2023-04-21	246.00	254.80	246.00	254.80	238.96	1,233,538
2023-04-20	252.60	257.20	252.00	252.00	236.33	1,194,798
2023-04-19	251.60	255.60	250.80	254.80	238.96	706,059
2023-04-18	257.60	257.60	249.00	254.00	238.21	586,869
2023-04-17	252.80	255.60	250.00	251.60	235.96	468,692
2023-04-14	248.40	253.60	248.40	252.00	236.33	753,299
2023-04-13	247.20	249.40	243.80	248.80	233.33	2,741,155
2023-04-12	248.40	253.60	244.20	245.80	230.52	2,973,044
2023-04-11	250.20	259.00	250.20	254.00	238.21	3,043,518
2023-04-06	241.80	256.00	241.80	255.00	239.15	799,657
2023-04-05	250.90	254.80	246.00	247.20	231.83	809,811
2023-04-04	252.00	255.00	247.60	251.40	235.77	1,445,008
2023-04-03	242.80	246.80	241.48	246.00	230.71	864,301

← NewerPage 15 of 22 · 1,269 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.