SSP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	194.90	196.15	191.15	192.80	180.81	837,967
2022-10-10	202.40	202.40	193.60	194.25	182.17	856,752
2022-10-07	198.05	203.00	196.64	197.60	185.31	1,705,126
2022-10-06	195.00	202.40	195.00	197.85	185.55	5,813,874
2022-10-05	196.45	201.17	194.35	197.20	184.94	2,134,782
2022-10-04	184.55	200.20	184.55	198.55	186.21	915,167
2022-10-03	185.80	189.40	182.90	188.40	176.69	940,390
2022-09-30	190.75	203.90	187.35	189.85	178.05	2,562,288
2022-09-29	205.10	205.80	191.55	194.40	182.31	3,607,343
2022-09-28	204.30	209.90	197.95	207.10	194.22	3,006,112
2022-09-27	226.00	226.00	208.30	209.40	196.38	2,018,608
2022-09-26	209.40	214.10	208.70	211.70	198.54	1,736,745
2022-09-23	217.00	217.00	205.50	211.10	197.98	946,659
2022-09-22	211.00	217.90	207.93	213.60	200.32	1,254,015
2022-09-21	222.00	222.00	212.40	216.30	202.85	1,112,956
2022-09-20	220.30	224.20	216.96	218.70	205.10	1,410,883
2022-09-16	219.50	223.00	216.00	219.00	205.38	4,693,524
2022-09-15	226.90	230.30	223.60	224.30	210.35	1,750,474
2022-09-14	225.30	230.30	223.00	226.60	212.51	4,146,137
2022-09-13	228.30	237.60	227.50	227.50	213.36	2,141,214
2022-09-12	223.50	234.50	223.50	233.50	218.98	1,640,566
2022-09-09	218.60	225.60	216.69	225.60	211.57	2,129,114
2022-09-08	213.40	217.80	209.70	216.60	203.13	1,501,171
2022-09-07	206.00	210.30	204.90	208.60	195.63	961,332
2022-09-06	207.70	210.80	205.15	208.90	195.91	1,671,051
2022-09-05	204.50	208.10	203.20	204.00	191.32	1,465,338
2022-09-02	207.00	211.10	202.90	211.10	197.98	3,565,703
2022-09-01	209.10	210.30	201.00	201.80	189.25	1,142,522
2022-08-31	208.00	212.80	205.20	211.70	198.54	2,358,406
2022-08-30	217.50	217.50	208.80	209.50	196.47	2,777,344
2022-08-26	218.60	218.60	210.60	212.40	199.19	1,327,947
2022-08-25	216.20	216.20	211.00	214.60	201.26	1,453,388
2022-08-24	213.50	214.00	208.40	212.40	199.19	2,608,666
2022-08-23	220.50	223.82	213.60	214.10	200.79	1,803,300
2022-08-22	229.70	232.90	222.10	223.90	209.98	1,135,472
2022-08-19	236.20	238.80	232.20	232.60	218.14	1,052,267
2022-08-18	236.00	242.80	236.00	239.00	224.14	1,091,892
2022-08-17	246.60	251.20	240.10	241.10	226.11	1,323,056
2022-08-16	244.00	251.90	244.00	247.00	231.64	828,032
2022-08-15	248.50	250.60	245.50	249.10	233.61	1,026,134
2022-08-12	244.00	253.42	244.00	247.80	232.39	628,460
2022-08-11	253.80	254.90	248.00	249.00	233.52	691,551
2022-08-10	248.20	254.10	246.40	252.70	236.99	1,055,590
2022-08-09	248.50	256.50	248.50	251.00	235.39	1,387,325
2022-08-08	251.00	257.48	251.00	253.60	237.83	915,191
2022-08-05	262.00	262.00	254.20	254.20	238.40	949,663
2022-08-04	258.50	263.12	257.66	258.10	242.05	1,287,860
2022-08-03	254.00	259.00	254.00	257.90	241.87	2,206,553
2022-08-02	255.10	261.00	255.10	257.60	241.58	996,572
2022-08-01	254.10	261.80	251.85	260.30	244.12	798,965
2022-07-29	253.20	258.60	252.88	254.30	238.49	1,276,623
2022-07-28	262.00	262.00	251.50	254.10	238.30	950,410
2022-07-27	252.40	260.90	252.40	259.70	243.55	5,514,108
2022-07-26	253.60	257.30	250.40	252.30	236.61	635,711
2022-07-25	257.30	257.30	251.60	252.50	236.80	1,073,634
2022-07-22	258.60	259.30	251.60	255.90	239.99	1,233,605
2022-07-21	257.70	259.50	252.30	253.80	238.02	1,294,189
2022-07-20	245.00	255.30	245.00	251.60	235.96	1,241,503
2022-07-19	247.70	252.70	242.30	250.00	234.46	1,742,531
2022-07-18	239.20	247.30	239.20	246.20	230.89	1,757,143

← NewerPage 18 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.