SSP Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 250.00 | 263.30 | 249.90 | 257.70 | 241.68 | 3,524,075 |
| 2021-10-25 | 250.00 | 251.90 | 246.70 | 249.50 | 233.99 | 2,033,427 |
| 2021-10-22 | 245.50 | 255.80 | 241.35 | 247.90 | 232.49 | 3,972,635 |
| 2021-10-21 | 241.80 | 250.20 | 234.84 | 245.70 | 230.42 | 1,986,530 |
| 2021-10-20 | 253.30 | 253.30 | 239.20 | 242.00 | 226.95 | 3,565,275 |
| 2021-10-19 | 251.20 | 262.00 | 251.00 | 251.60 | 235.96 | 1,737,770 |
| 2021-10-18 | 258.00 | 262.80 | 255.96 | 256.00 | 240.08 | 1,668,463 |
| 2021-10-15 | 260.00 | 264.64 | 258.20 | 259.00 | 242.90 | 2,953,199 |
| 2021-10-14 | 266.70 | 268.46 | 259.80 | 261.30 | 245.05 | 1,388,402 |
← NewerPage 22 of 22 · 1,269 trading days
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.