SSP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	225.80	240.50	223.90	239.60	224.70	2,823,989
2022-07-14	238.30	238.35	223.00	225.80	211.76	4,042,355
2022-07-13	242.70	243.50	233.70	237.00	222.27	1,558,110
2022-07-12	231.10	237.50	229.10	237.20	222.45	1,665,345
2022-07-11	240.60	240.60	226.80	236.80	222.08	9,521,824
2022-07-08	235.10	238.70	232.60	238.00	223.20	843,283
2022-07-07	238.20	238.70	233.80	235.80	221.14	851,316
2022-07-06	238.90	243.30	232.20	234.50	219.92	5,198,986
2022-07-05	243.50	243.50	230.00	232.30	217.86	2,836,036
2022-07-04	243.60	245.10	238.00	238.00	223.20	710,359
2022-07-01	229.10	241.40	229.10	237.80	223.02	1,487,673
2022-06-30	233.90	235.10	228.30	232.90	218.42	1,861,862
2022-06-29	243.30	244.50	237.25	239.10	224.23	1,253,566
2022-06-28	242.70	248.70	242.70	246.10	230.80	1,509,088
2022-06-27	246.30	246.30	240.60	242.70	227.61	3,759,850
2022-06-24	230.40	242.10	230.40	240.80	225.83	988,159
2022-06-23	243.00	243.00	235.40	235.40	220.76	1,221,851
2022-06-22	231.60	238.50	225.60	235.80	221.14	1,535,991
2022-06-21	234.80	244.06	234.80	235.50	220.86	1,178,576
2022-06-20	230.90	241.00	230.90	240.00	225.08	698,418
2022-06-17	230.40	237.70	226.30	233.50	218.98	2,044,499
2022-06-16	231.40	233.20	227.10	228.00	213.82	8,003,041
2022-06-15	230.60	235.60	229.40	231.60	217.20	10,488,390
2022-06-14	226.00	232.70	222.60	227.20	213.07	3,257,439
2022-06-13	237.80	239.53	225.70	227.10	212.98	1,396,720
2022-06-10	252.70	252.70	243.10	244.00	228.83	1,803,688
2022-06-09	262.10	262.10	251.50	253.00	237.27	1,934,618
2022-06-08	265.00	265.90	256.90	258.40	242.33	1,991,219
2022-06-07	264.60	265.70	261.10	265.70	249.18	2,629,966
2022-06-06	270.50	273.40	266.30	266.30	249.74	1,845,519
2022-06-01	277.60	282.60	267.20	269.60	252.84	2,147,801
2022-05-31	274.30	276.70	268.20	271.80	254.90	6,134,041
2022-05-30	278.70	283.80	274.40	277.90	260.62	1,188,312
2022-05-27	269.70	280.30	269.70	275.60	258.47	2,254,976
2022-05-26	259.00	271.70	259.00	270.80	253.96	4,336,055
2022-05-25	251.30	262.80	243.90	257.80	241.77	4,310,451
2022-05-24	240.00	267.00	240.00	244.00	228.83	6,186,813
2022-05-23	240.40	240.50	234.46	235.70	221.05	1,012,029
2022-05-20	229.80	235.20	227.30	234.80	220.20	1,548,017
2022-05-19	224.70	226.90	221.90	226.90	212.79	994,594
2022-05-18	237.80	237.80	226.30	226.80	212.70	1,094,041
2022-05-17	227.00	237.80	227.00	233.80	219.26	2,467,171
2022-05-16	232.00	239.98	229.40	230.10	215.79	1,602,407
2022-05-13	226.50	234.90	226.50	233.60	219.08	1,968,342
2022-05-12	219.40	224.50	218.20	220.80	207.07	1,717,663
2022-05-11	212.00	222.10	209.40	222.10	208.29	3,497,638
2022-05-10	215.70	215.70	205.20	207.80	194.88	2,723,299
2022-05-09	234.00	234.00	212.80	213.20	199.94	2,367,889
2022-05-06	233.80	237.00	226.20	227.50	213.36	1,492,549
2022-05-05	244.50	247.40	234.30	234.90	220.30	2,098,534
2022-05-04	244.00	244.00	234.70	239.50	224.61	648,323
2022-05-03	238.40	240.10	233.70	238.40	223.58	3,668,842
2022-04-29	241.10	242.24	233.70	237.30	222.55	1,051,557
2022-04-28	232.00	235.90	229.90	235.80	221.14	907,334
2022-04-27	231.00	234.80	228.30	231.50	217.11	2,237,953
2022-04-26	231.30	238.60	230.20	230.20	215.89	1,277,223
2022-04-25	231.00	237.90	231.00	234.30	219.73	3,040,097
2022-04-22	236.70	241.20	234.80	235.40	220.76	725,899
2022-04-21	232.50	245.30	228.90	242.60	227.52	1,657,899
2022-04-20	230.00	231.30	223.80	228.60	214.39	1,775,511

← NewerPage 19 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.