SSP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	245.70	245.70	239.10	240.70	225.74	772,759
2023-01-05	240.90	245.00	240.90	241.90	226.86	1,277,815
2023-01-04	230.50	243.60	230.50	243.60	228.45	814,910
2023-01-03	227.70	238.80	227.70	236.20	221.51	3,672,492
2022-12-30	223.10	229.35	223.10	229.00	214.76	367,429
2022-12-29	234.60	234.60	225.50	228.20	214.01	370,124
2022-12-28	229.60	231.50	227.90	230.50	216.17	659,688
2022-12-23	230.40	231.60	227.10	228.10	213.92	239,731
2022-12-22	233.40	233.40	227.80	228.80	214.57	806,970
2022-12-21	223.20	232.40	223.20	228.70	214.48	1,065,373
2022-12-20	233.10	233.20	227.40	227.40	213.26	978,142
2022-12-19	230.00	235.80	228.60	232.80	218.33	614,688
2022-12-16	230.80	231.40	226.10	230.30	215.98	3,164,399
2022-12-15	233.50	236.20	226.40	229.80	215.51	1,076,738
2022-12-14	234.00	234.00	226.70	228.90	214.67	856,428
2022-12-13	232.80	235.50	228.20	230.00	215.70	5,051,288
2022-12-12	229.50	233.00	228.80	229.50	215.23	4,020,026
2022-12-09	232.00	235.40	229.70	235.00	220.39	1,831,932
2022-12-08	224.20	230.80	221.80	230.80	216.45	1,208,903
2022-12-07	225.80	230.30	220.50	222.70	208.85	2,665,339
2022-12-06	221.00	233.85	217.40	222.80	208.95	4,527,651
2022-12-05	218.70	219.90	213.40	216.40	202.95	3,680,355
2022-12-02	211.90	221.10	211.80	218.50	204.92	1,714,283
2022-12-01	208.70	218.30	208.70	210.00	196.94	2,585,090
2022-11-30	215.60	215.60	212.60	212.90	199.66	1,612,225
2022-11-29	213.80	215.00	209.67	211.70	198.54	844,133
2022-11-28	213.40	217.50	210.90	213.50	200.23	788,143
2022-11-25	212.60	219.20	212.60	216.70	203.23	1,420,289
2022-11-24	215.70	219.10	212.50	216.50	203.04	721,257
2022-11-23	207.70	211.80	207.70	211.20	198.07	537,121
2022-11-22	211.80	211.80	205.90	209.50	196.47	614,086
2022-11-21	211.50	211.50	204.00	208.10	195.16	706,213
2022-11-18	206.10	209.50	202.40	208.20	195.26	2,882,904
2022-11-17	210.00	214.30	208.30	210.90	197.79	1,054,602
2022-11-16	222.20	222.20	213.40	214.30	200.98	852,413
2022-11-15	225.60	225.64	219.60	221.30	207.54	669,205
2022-11-14	223.80	227.30	219.20	223.80	209.89	833,587
2022-11-11	221.20	226.50	217.30	223.00	209.14	4,073,908
2022-11-10	206.70	217.20	203.10	216.90	203.41	2,283,337
2022-11-09	211.90	214.40	203.90	205.20	192.44	1,109,811
2022-11-08	213.80	217.32	210.90	213.50	200.23	2,067,464
2022-11-07	212.10	219.30	209.20	216.20	202.76	704,697
2022-11-04	204.10	214.00	204.10	214.00	200.70	1,216,186
2022-11-03	206.10	208.20	201.50	207.90	194.97	4,071,370
2022-11-02	208.20	209.30	204.20	208.40	195.44	638,687
2022-11-01	204.00	210.40	204.00	208.00	195.07	2,391,001
2022-10-31	203.90	207.60	202.00	202.30	189.72	796,512
2022-10-28	200.50	206.00	200.50	203.50	190.85	693,444
2022-10-27	212.00	212.00	205.20	205.20	192.44	921,263
2022-10-26	203.40	207.86	201.50	207.10	194.22	1,776,258
2022-10-25	197.40	204.40	196.45	203.40	190.75	954,711
2022-10-24	195.00	203.90	195.00	197.80	185.50	3,680,791
2022-10-21	197.40	200.00	194.00	197.50	185.22	957,331
2022-10-20	191.95	200.70	190.70	199.40	187.00	2,091,913
2022-10-19	201.40	201.40	192.95	195.05	182.92	1,728,592
2022-10-18	199.85	202.50	196.65	196.65	184.42	1,249,808
2022-10-17	197.70	198.20	193.65	197.45	185.17	3,614,232
2022-10-14	194.25	196.55	188.35	194.00	181.94	1,088,749
2022-10-13	181.60	192.95	181.45	189.65	177.86	1,602,079
2022-10-12	189.00	191.67	183.80	184.75	173.26	2,201,375

← NewerPage 17 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.