SSP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	235.90	239.50	225.30	229.10	214.86	2,671,061
2022-04-14	233.00	244.60	229.80	244.60	229.39	1,898,602
2022-04-13	228.70	229.20	222.70	228.20	214.01	5,667,675
2022-04-12	225.10	232.50	225.10	228.20	214.01	1,537,684
2022-04-11	226.00	234.00	224.40	229.90	215.61	2,304,962
2022-04-08	227.00	232.80	225.60	228.00	213.82	792,829
2022-04-07	224.80	234.50	224.80	228.10	213.92	1,279,134
2022-04-06	225.00	233.50	225.00	228.00	213.82	2,125,750
2022-04-05	229.10	234.70	223.90	230.00	215.70	1,507,941
2022-04-04	227.10	228.00	219.60	224.90	210.92	3,806,069
2022-04-01	227.10	231.50	226.00	226.90	212.79	1,345,495
2022-03-31	245.30	245.30	227.20	227.20	213.07	1,761,241
2022-03-30	248.20	253.30	238.80	240.70	225.74	1,404,156
2022-03-29	236.00	253.00	236.00	253.00	237.27	1,341,781
2022-03-28	239.00	240.00	233.70	238.20	223.39	1,210,242
2022-03-25	233.20	236.30	229.16	234.00	219.45	3,023,345
2022-03-24	230.30	236.62	229.10	235.10	220.48	914,424
2022-03-23	242.60	246.30	235.00	237.00	222.27	1,007,138
2022-03-22	246.60	247.40	239.80	244.90	229.67	1,046,178
2022-03-21	248.80	248.90	237.60	240.50	225.55	2,039,978
2022-03-18	252.10	254.49	240.70	247.80	232.39	3,790,467
2022-03-17	258.20	258.20	251.00	254.80	238.96	1,336,107
2022-03-16	246.40	254.50	244.10	253.50	237.74	2,401,416
2022-03-15	232.00	242.00	230.48	240.10	225.17	1,059,611
2022-03-14	243.40	249.90	236.30	237.70	222.92	1,134,219
2022-03-11	236.90	246.00	233.90	239.60	224.70	2,747,516
2022-03-10	241.70	244.20	230.90	233.70	219.17	2,002,472
2022-03-09	225.00	243.00	224.60	240.00	225.08	2,742,752
2022-03-08	220.60	231.05	220.60	223.40	209.51	1,586,967
2022-03-07	230.70	236.20	214.20	224.70	210.73	1,891,334
2022-03-04	255.10	258.20	233.50	233.50	218.98	2,801,823
2022-03-03	271.10	272.00	255.40	257.80	241.77	2,685,761
2022-03-02	265.10	281.41	259.90	265.60	249.09	2,392,099
2022-03-01	273.40	284.40	267.30	267.90	251.24	1,402,856
2022-02-28	288.20	288.20	276.30	279.10	261.75	1,409,951
2022-02-25	265.00	283.88	264.82	282.30	264.75	1,656,589
2022-02-24	268.90	274.90	262.60	269.00	252.28	1,666,373
2022-02-23	276.70	291.60	275.70	279.00	261.65	1,897,849
2022-02-22	270.40	286.20	266.90	282.30	264.75	1,211,412
2022-02-21	283.80	284.60	275.10	276.90	259.68	3,290,548
2022-02-18	280.50	287.70	278.60	281.40	263.90	1,582,770
2022-02-17	297.00	297.00	284.00	286.50	268.69	1,468,221
2022-02-16	304.40	304.80	291.68	297.20	278.72	869,220
2022-02-15	279.90	299.50	279.90	299.50	280.88	2,964,954
2022-02-14	296.00	296.88	283.53	285.50	267.75	2,975,297
2022-02-11	303.00	304.22	296.40	297.10	278.63	850,378
2022-02-10	296.00	307.60	296.00	303.20	284.35	3,308,152
2022-02-09	277.00	297.40	277.00	296.20	277.78	3,012,020
2022-02-08	270.00	282.70	270.00	282.70	265.12	1,898,951
2022-02-07	258.70	275.30	258.70	273.20	256.21	1,397,740
2022-02-04	271.80	274.20	261.60	266.20	249.65	1,951,837
2022-02-03	269.40	272.20	264.00	264.30	247.87	1,501,564
2022-02-02	282.00	282.00	268.60	268.60	251.90	2,715,715
2022-02-01	276.40	277.30	271.30	276.90	259.68	1,981,628
2022-01-31	275.60	276.40	266.80	272.80	255.84	1,702,119
2022-01-28	268.50	273.70	268.40	270.20	253.40	2,301,465
2022-01-27	271.70	277.00	266.40	275.00	257.90	1,311,498
2022-01-26	270.00	283.90	270.00	275.00	257.90	3,992,019
2022-01-25	273.90	278.18	269.70	274.50	257.43	2,579,792
2022-01-24	283.00	283.40	269.30	270.60	253.78	6,497,731

← NewerPage 20 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.