SSP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	244.10	248.50	244.10	246.10	230.80	1,226,150
2023-03-30	247.10	248.00	244.60	246.40	231.08	1,764,012
2023-03-29	238.40	243.00	236.10	242.50	227.42	1,419,537
2023-03-28	240.80	241.70	233.50	236.50	221.80	1,386,170
2023-03-27	236.50	239.40	235.30	237.60	222.83	2,126,142
2023-03-24	246.00	246.00	233.50	235.40	220.76	4,697,393
2023-03-23	250.00	250.00	238.50	240.40	225.45	1,381,480
2023-03-22	239.80	246.50	239.80	245.80	230.52	1,075,009
2023-03-21	236.30	246.00	235.10	245.50	230.24	1,000,254
2023-03-20	233.60	240.40	228.70	236.50	221.80	659,550
2023-03-17	246.10	248.80	233.60	234.90	220.30	2,973,869
2023-03-16	245.10	251.20	240.50	246.00	230.71	1,625,560
2023-03-15	260.00	260.00	242.13	246.00	230.71	2,381,783
2023-03-14	251.60	256.50	243.24	255.30	239.43	1,045,695
2023-03-13	261.90	261.90	243.40	245.70	230.42	1,241,688
2023-03-10	256.40	258.96	254.80	257.70	241.68	949,873
2023-03-09	262.00	265.70	259.50	262.60	246.27	650,291
2023-03-08	269.70	269.70	262.60	265.00	248.52	1,101,631
2023-03-07	260.00	268.00	260.00	267.80	251.15	5,925,179
2023-03-06	254.50	264.30	254.50	264.30	247.87	864,809
2023-03-03	256.70	258.40	254.10	257.60	241.58	833,137
2023-03-02	256.60	258.19	251.03	255.00	239.15	2,362,397
2023-03-01	255.00	260.37	253.90	254.60	238.77	1,155,462
2023-02-28	265.10	265.10	257.00	259.40	243.27	1,285,039
2023-02-27	256.80	261.80	254.47	261.50	245.24	557,237
2023-02-24	254.80	259.30	254.80	256.50	240.55	1,108,782
2023-02-23	260.90	262.00	255.10	256.10	240.18	1,075,929
2023-02-22	258.10	262.40	258.10	260.50	244.30	927,010
2023-02-21	259.00	265.01	257.10	263.50	247.12	1,419,944
2023-02-20	269.20	269.20	259.70	260.80	244.59	614,491
2023-02-17	261.90	268.50	261.90	267.00	250.40	744,015
2023-02-16	268.00	271.90	263.00	268.40	251.71	2,285,649
2023-02-15	267.30	271.60	265.10	269.50	252.74	379,739
2023-02-14	262.00	270.70	262.00	266.00	249.46	1,180,255
2023-02-13	265.40	269.40	264.10	267.50	250.87	578,022
2023-02-10	268.30	270.25	263.50	265.90	249.37	1,752,834
2023-02-09	275.00	277.10	268.20	269.80	253.03	1,523,725
2023-02-08	275.10	275.60	269.10	271.50	254.62	945,356
2023-02-07	263.40	272.90	263.40	268.60	251.90	1,526,728
2023-02-06	274.80	274.80	268.20	269.00	252.28	834,623
2023-02-03	280.00	280.00	274.50	274.50	257.43	1,209,201
2023-02-02	263.40	277.10	263.40	274.90	257.81	1,492,272
2023-02-01	260.00	268.50	260.00	265.80	249.27	1,767,840
2023-01-31	257.60	259.80	255.30	259.00	242.90	1,912,037
2023-01-30	266.20	266.20	251.52	258.10	242.05	3,486,250
2023-01-27	254.00	261.10	254.00	260.30	244.12	812,088
2023-01-26	259.20	264.60	258.26	259.60	243.46	1,103,228
2023-01-25	268.00	270.80	261.50	263.20	246.84	1,588,283
2023-01-24	259.40	266.40	257.21	264.70	248.24	983,102
2023-01-23	261.00	262.40	254.70	259.60	243.46	4,815,622
2023-01-20	258.00	260.90	253.40	260.90	244.68	1,840,145
2023-01-19	256.50	260.24	254.20	254.20	238.40	5,172,955
2023-01-18	254.00	260.80	251.50	257.90	241.87	3,938,483
2023-01-17	248.50	257.50	248.50	254.80	238.96	4,986,383
2023-01-16	252.70	254.30	250.40	251.60	235.96	1,000,624
2023-01-13	250.00	254.00	248.00	253.30	237.55	1,314,356
2023-01-12	246.00	249.30	244.80	247.40	232.02	1,073,155
2023-01-11	249.80	249.80	243.40	245.00	229.77	792,517
2023-01-10	243.20	246.22	238.00	243.90	228.74	2,480,869
2023-01-09	246.50	246.50	234.80	240.00	225.08	2,547,049

← NewerPage 16 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.