SSP Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	280.00	282.92	273.40	280.00	262.59	2,480,301
2022-01-20	278.00	287.30	278.00	283.00	265.41	1,582,531
2022-01-19	286.00	290.30	282.30	284.30	266.62	2,802,695
2022-01-18	284.90	292.10	279.80	286.30	268.50	4,256,118
2022-01-17	279.10	284.50	275.50	283.00	265.41	4,261,040
2022-01-14	274.10	278.70	271.00	275.70	258.56	1,365,752
2022-01-13	264.00	270.94	264.00	269.60	252.84	1,757,112
2022-01-12	266.90	270.30	263.70	267.00	250.40	1,710,360
2022-01-11	253.00	265.40	253.00	263.70	247.31	3,265,698
2022-01-10	260.90	262.10	256.90	259.70	243.55	1,271,143
2022-01-07	262.70	262.70	252.00	257.80	241.77	2,789,159
2022-01-06	252.40	263.70	250.95	257.00	241.02	1,779,335
2022-01-05	260.70	262.70	253.50	255.90	239.99	1,137,709
2022-01-04	247.00	261.04	246.00	257.50	241.49	3,700,305
2021-12-31	243.70	246.40	240.10	240.10	225.17	541,192
2021-12-30	240.50	246.20	239.90	246.20	230.89	482,792
2021-12-29	246.40	251.80	242.80	243.20	228.08	845,168
2021-12-24	248.70	248.90	244.60	244.60	229.39	231,783
2021-12-23	241.30	252.30	241.28	241.60	226.58	1,628,617
2021-12-22	225.00	241.10	225.00	240.90	225.92	2,819,646
2021-12-21	225.00	229.90	220.80	229.90	215.61	1,535,162
2021-12-20	217.00	221.60	209.17	221.60	207.82	2,634,772
2021-12-17	220.40	223.40	216.60	223.40	209.51	5,553,903
2021-12-16	216.90	218.30	213.20	214.90	201.54	1,958,029
2021-12-15	223.10	225.40	213.90	214.30	200.98	4,786,784
2021-12-14	223.00	225.80	214.50	224.70	210.73	3,188,549
2021-12-13	232.00	237.90	220.10	222.90	209.04	3,425,298
2021-12-10	234.30	238.10	230.90	234.30	219.73	3,025,298
2021-12-09	235.30	241.80	235.30	239.30	224.42	2,159,838
2021-12-08	238.80	244.30	225.90	239.60	224.70	3,152,488
2021-12-07	241.80	242.80	231.00	233.20	218.70	1,880,324
2021-12-06	225.80	236.70	224.60	235.20	220.58	2,049,842
2021-12-03	223.70	229.90	219.20	222.50	208.67	1,525,553
2021-12-02	219.90	228.00	219.50	225.50	211.48	1,749,969
2021-12-01	215.70	226.50	215.37	225.00	211.01	2,909,357
2021-11-30	217.10	221.50	209.80	215.40	202.01	5,132,596
2021-11-29	220.00	230.60	215.69	220.60	206.88	4,833,990
2021-11-26	244.20	244.20	213.70	216.10	202.66	7,541,350
2021-11-25	254.60	258.20	244.00	256.20	240.27	1,321,602
2021-11-24	253.00	255.06	245.80	248.60	233.14	962,948
2021-11-23	247.10	260.40	242.70	254.00	238.21	1,327,806
2021-11-22	260.40	261.90	245.30	251.20	235.58	4,418,944
2021-11-19	263.30	263.30	246.20	254.00	238.21	7,128,288
2021-11-18	257.80	263.60	251.50	262.80	246.46	1,214,292
2021-11-17	258.30	265.00	256.40	257.80	241.77	6,268,042
2021-11-16	257.30	269.17	257.30	262.00	245.71	5,881,236
2021-11-15	259.40	266.00	256.20	262.20	245.90	1,157,270
2021-11-12	273.50	273.50	259.41	261.90	245.62	2,203,072
2021-11-11	269.00	275.00	262.45	265.00	248.52	1,495,012
2021-11-10	279.10	279.10	265.80	272.30	255.37	1,165,133
2021-11-09	273.20	277.10	269.80	270.20	253.40	2,089,331
2021-11-08	280.00	283.10	270.60	272.60	255.65	4,409,227
2021-11-05	254.60	280.50	253.90	280.50	263.06	4,025,960
2021-11-04	256.10	259.30	252.10	255.10	239.24	1,328,615
2021-11-03	259.40	259.40	248.10	251.80	236.15	936,858
2021-11-02	258.10	263.50	254.00	254.00	238.21	1,236,682
2021-11-01	264.80	265.10	258.30	262.40	246.09	1,096,391
2021-10-29	263.00	263.00	253.20	257.50	241.49	1,298,955
2021-10-28	253.30	258.80	245.60	257.70	241.68	1,288,999
2021-10-27	265.00	265.00	255.80	257.60	241.58	1,873,929

← NewerPage 21 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.