SSP Group (SSPG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SSP Group

Date Open High Low Close* Volume
19/04/2024 199.10p 200.40p 196.00p 196.20p 1988131
18/04/2024 197.30p 201.40p 196.70p 201.40p 1021441
17/04/2024 200.00p 202.00p 198.50p 199.90p 1222349
16/04/2024 202.80p 205.00p 200.40p 201.20p 749486
15/04/2024 209.60p 212.00p 206.00p 206.00p 2636790
12/04/2024 214.20p 216.60p 205.40p 206.20p 1192651
11/04/2024 222.20p 222.20p 213.00p 213.40p 1003837
10/04/2024 217.40p 221.58p 216.20p 218.00p 1257156
09/04/2024 216.60p 220.20p 212.00p 215.00p 4777243
08/04/2024 217.00p 222.20p 217.00p 220.60p 643552
05/04/2024 222.00p 222.00p 216.20p 218.00p 1554943
04/04/2024 212.00p 220.60p 212.00p 220.60p 9571893
03/04/2024 211.80p 215.20p 210.60p 214.00p 790243
02/04/2024 216.80p 221.40p 211.60p 212.40p 984431
28/03/2024 213.20p 221.60p 213.20p 219.20p 657579
27/03/2024 214.40p 219.00p 214.40p 217.40p 592642
26/03/2024 212.20p 218.00p 212.00p 217.20p 747852
25/03/2024 212.00p 213.40p 208.20p 213.40p 773816
22/03/2024 212.00p 215.60p 212.00p 214.00p 935220
21/03/2024 216.20p 217.80p 213.40p 215.00p 540429
20/03/2024 214.60p 215.60p 214.60p 212.80p 567398
19/03/2024 214.60p 216.00p 213.60p 215.60p 372736
18/03/2024 217.20p 220.00p 215.40p 216.00p 492849
15/03/2024 215.60p 222.00p 215.60p 218.80p 1386953
14/03/2024 223.40p 224.40p 218.80p 218.80p 569519
13/03/2024 225.00p 227.60p 223.60p 223.60p 2517668
12/03/2024 220.40p 227.00p 220.40p 226.20p 702514
11/03/2024 220.40p 226.00p 220.00p 225.80p 1187078
08/03/2024 219.80p 224.20p 215.40p 222.60p 753214
07/03/2024 216.80p 221.20p 216.60p 216.80p 3769869
06/03/2024 213.00p 218.80p 213.00p 217.20p 975794
05/03/2024 216.80p 217.40p 213.60p 216.00p 1431732
04/03/2024 216.00p 219.80p 213.40p 217.20p 1753109
01/03/2024 218.80p 221.80p 218.40p 219.60p 512538
29/02/2024 217.80p 221.80p 214.80p 219.00p 2557074
28/02/2024 222.00p 225.60p 216.80p 218.20p 1242336
27/02/2024 226.00p 233.05p 221.40p 225.40p 3544649
26/02/2024 227.40p 233.80p 225.40p 225.60p 722849
23/02/2024 233.00p 233.40p 230.80p 233.00p 1520799
22/02/2024 231.20p 232.40p 230.00p 231.80p 6868517
21/02/2024 222.20p 229.20p 222.20p 228.80p 5069968
20/02/2024 220.00p 228.20p 220.00p 227.00p 631917
19/02/2024 224.20p 225.80p 220.80p 225.40p 320702
16/02/2024 220.00p 227.20p 220.00p 225.20p 407876
15/02/2024 225.40p 227.80p 223.80p 224.60p 650897
14/02/2024 218.00p 225.60p 218.00p 223.40p 621940
13/02/2024 224.80p 227.60p 219.00p 219.60p 847057
12/02/2024 225.60p 229.40p 221.60p 226.60p 1596866
09/02/2024 222.80p 227.16p 222.80p 224.20p 649408
08/02/2024 226.80p 229.00p 223.00p 224.40p 698928
07/02/2024 226.20p 230.20p 225.20p 225.20p 840216
06/02/2024 223.00p 227.40p 222.80p 227.40p 3415203
05/02/2024 231.60p 231.60p 223.20p 223.80p 866099
02/02/2024 229.20p 230.80p 225.00p 226.20p 732326
01/02/2024 223.80p 231.00p 221.00p 223.80p 1230245
31/01/2024 225.00p 227.00p 221.60p 226.00p 3229684
30/01/2024 233.20p 235.00p 224.80p 224.80p 1147129
29/01/2024 224.20p 227.60p 224.20p 225.40p 871835
26/01/2024 220.20p 228.20p 220.20p 226.80p 597708
25/01/2024 226.60p 226.60p 220.80p 224.40p 873611
24/01/2024 217.00p 222.80p 217.00p 222.40p 665717
23/01/2024 222.80p 223.20p 219.00p 220.20p 713828
22/01/2024 222.60p 225.80p 220.60p 220.80p 1991670
19/01/2024 216.80p 224.00p 216.80p 222.60p 817443
18/01/2024 223.00p 223.60p 219.80p 220.20p 691934
17/01/2024 223.00p 223.00p 214.00p 218.60p 1166539
16/01/2024 214.80p 221.80p 214.80p 221.60p 1309566
15/01/2024 220.40p 221.80p 218.20p 219.20p 584616
12/01/2024 224.00p 224.60p 219.40p 220.00p 585105
11/01/2024 220.00p 226.40p 219.60p 219.60p 1369840
10/01/2024 223.80p 226.20p 223.18p 225.20p 730930
09/01/2024 225.60p 226.40p 223.80p 224.80p 2528943
08/01/2024 219.40p 225.60p 218.20p 225.40p 776066
05/01/2024 222.40p 226.60p 221.40p 223.00p 671927
04/01/2024 222.20p 228.20p 222.00p 227.60p 1241881
03/01/2024 228.40p 232.20p 225.80p 226.00p 1040434
02/01/2024 231.20p 236.80p 228.80p 228.80p 753268
29/12/2023 240.60p 240.60p 234.31p 234.80p 309731
28/12/2023 239.00p 240.80p 232.20p 234.60p 645077
27/12/2023 231.20p 237.20p 231.20p 236.80p 494952
22/12/2023 236.00p 241.00p 232.60p 236.00p 2904738
21/12/2023 238.20p 243.00p 233.80p 236.00p 600806
20/12/2023 237.80p 240.99p 234.20p 240.20p 1008050
19/12/2023 235.80p 238.20p 230.60p 234.60p 962234
18/12/2023 230.60p 237.40p 224.80p 231.20p 1206174
15/12/2023 238.40p 243.20p 232.20p 232.40p 4461356
14/12/2023 232.80p 239.60p 232.80p 238.40p 2588031
13/12/2023 230.00p 232.00p 226.20p 226.20p 1209823
12/12/2023 231.40p 237.00p 230.60p 231.00p 1024889
11/12/2023 228.20p 235.40p 226.00p 234.40p 1209625
08/12/2023 230.80p 234.40p 228.40p 228.80p 1351728
07/12/2023 233.40p 233.60p 229.00p 230.80p 1564514
06/12/2023 229.00p 234.60p 225.61p 234.60p 924465
05/12/2023 217.40p 228.20p 212.80p 226.60p 3302667
04/12/2023 216.80p 218.40p 209.60p 213.00p 1170194
01/12/2023 206.80p 212.60p 206.60p 211.80p 573210
30/11/2023 210.00p 212.60p 208.00p 208.00p 2816397
29/11/2023 208.20p 210.40p 206.60p 210.00p 935726
28/11/2023 203.00p 208.80p 203.00p 207.60p 541191
27/11/2023 213.00p 213.00p 207.00p 208.00p 2487989
24/11/2023 205.60p 208.40p 205.60p 208.00p 495867
23/11/2023 207.60p 213.40p 205.60p 208.00p 253118
22/11/2023 204.20p 210.80p 203.80p 209.60p 758293
21/11/2023 206.80p 212.80p 205.80p 207.40p 646887
20/11/2023 209.00p 212.20p 206.20p 210.80p 649077
17/11/2023 208.00p 209.40p 203.20p 209.00p 661049
16/11/2023 205.80p 211.20p 202.40p 203.20p 570239
15/11/2023 210.20p 215.00p 208.19p 210.20p 1239598
14/11/2023 191.20p 208.40p 191.20p 207.40p 972607
13/11/2023 196.80p 198.30p 193.70p 195.60p 4723034
10/11/2023 193.00p 197.70p 192.00p 195.80p 720866
09/11/2023 189.00p 197.60p 189.00p 197.60p 5171941
08/11/2023 189.60p 193.70p 189.50p 191.60p 2490326
07/11/2023 187.70p 191.30p 187.70p 189.90p 565598
06/11/2023 194.80p 197.70p 189.30p 189.90p 723488
03/11/2023 195.70p 196.90p 187.30p 193.70p 1023512
02/11/2023 187.60p 194.40p 186.30p 191.30p 1047950
01/11/2023 181.80p 186.10p 179.60p 185.00p 767454
31/10/2023 181.90p 185.00p 178.90p 180.00p 3438750
30/10/2023 175.70p 183.40p 175.70p 181.10p 762413
27/10/2023 182.80p 182.80p 178.70p 179.80p 605574
26/10/2023 180.00p 183.20p 177.50p 179.50p 2832020
25/10/2023 189.80p 189.80p 178.50p 181.10p 1642576
24/10/2023 190.00p 190.00p 184.80p 185.30p 936894
23/10/2023 188.00p 188.00p 181.80p 186.10p 1026987
20/10/2023 186.00p 187.20p 183.10p 185.20p 1160728
19/10/2023 187.50p 190.50p 186.90p 187.20p 2442799
18/10/2023 200.20p 200.20p 191.10p 191.40p 658735
17/10/2023 192.10p 197.30p 192.10p 195.50p 993486
16/10/2023 190.80p 195.10p 188.90p 194.90p 4877170
13/10/2023 197.00p 201.40p 190.10p 190.10p 1882277
12/10/2023 205.60p 206.00p 200.40p 200.40p 2525598
11/10/2023 203.00p 204.40p 202.60p 202.60p 751054
10/10/2023 195.00p 204.00p 195.00p 203.40p 912489
09/10/2023 196.70p 198.30p 194.19p 196.20p 1742973
06/10/2023 197.20p 200.80p 193.80p 197.20p 1499701
05/10/2023 195.20p 198.80p 194.20p 197.00p 868588
04/10/2023 196.00p 197.10p 193.10p 194.50p 769537
03/10/2023 198.60p 200.60p 195.80p 196.20p 1671417
02/10/2023 205.00p 207.00p 199.90p 199.90p 1573290
29/09/2023 205.00p 209.80p 202.20p 202.60p 2867470
28/09/2023 200.00p 203.60p 198.00p 203.60p 2236474
27/09/2023 204.20p 205.80p 200.80p 200.80p 1663747
26/09/2023 210.20p 211.40p 205.20p 205.20p 1488275
25/09/2023 215.20p 215.40p 207.60p 210.00p 2799646
22/09/2023 222.20p 224.20p 215.00p 215.00p 2340629
21/09/2023 244.00p 244.00p 223.40p 225.00p 3636615
20/09/2023 244.60p 247.00p 243.20p 244.60p 1139222
19/09/2023 237.40p 243.60p 237.40p 242.60p 3785922
18/09/2023 239.40p 243.60p 238.40p 238.60p 758504
15/09/2023 243.60p 248.60p 243.60p 244.40p 2346377
14/09/2023 232.40p 242.80p 232.00p 242.80p 1854282
13/09/2023 237.40p 237.40p 231.40p 233.80p 928602
12/09/2023 226.00p 233.80p 226.00p 232.40p 694263
11/09/2023 225.20p 234.00p 225.20p 229.80p 350536
08/09/2023 230.00p 230.80p 226.40p 230.80p 381491
07/09/2023 224.40p 230.80p 224.40p 227.60p 450753
06/09/2023 228.20p 231.00p 227.60p 228.40p 595200
05/09/2023 231.00p 233.40p 228.80p 232.60p 593838
04/09/2023 235.60p 237.20p 231.60p 232.60p 387116
01/09/2023 237.20p 237.20p 233.00p 233.20p 504482
31/08/2023 236.00p 238.80p 235.00p 235.00p 1139996
30/08/2023 233.60p 237.60p 233.18p 235.20p 1486348
29/08/2023 234.80p 235.80p 231.60p 234.80p 599730
25/08/2023 231.40p 232.00p 229.00p 229.40p 415534
24/08/2023 232.20p 234.20p 231.40p 231.40p 360772
23/08/2023 226.00p 232.40p 226.00p 231.20p 1792029
22/08/2023 227.20p 229.60p 225.60p 227.00p 1187812
21/08/2023 223.40p 228.40p 223.40p 226.80p 757708
18/08/2023 234.00p 234.00p 226.20p 226.80p 639830
17/08/2023 237.40p 237.40p 229.40p 231.80p 671533
16/08/2023 235.00p 237.27p 233.80p 234.00p 430972
15/08/2023 235.00p 238.61p 235.00p 236.80p 429683
14/08/2023 238.60p 240.40p 235.20p 236.20p 605767
11/08/2023 239.00p 243.40p 238.00p 238.00p 468410
10/08/2023 241.40p 245.00p 240.60p 242.20p 436429
09/08/2023 244.00p 244.00p 239.91p 241.00p 513649
08/08/2023 239.80p 243.80p 236.60p 238.20p 568025
07/08/2023 246.20p 246.20p 239.64p 242.40p 694618
04/08/2023 237.20p 242.80p 232.00p 240.40p 1355707
03/08/2023 237.00p 239.60p 236.20p 236.40p 484909
02/08/2023 240.00p 244.20p 238.80p 238.80p 1641996
01/08/2023 257.60p 257.60p 242.80p 242.80p 956328
31/07/2023 249.40p 254.20p 249.40p 251.60p 572331
28/07/2023 261.40p 261.40p 252.80p 253.00p 981975
27/07/2023 252.20p 257.40p 252.20p 257.20p 620792
26/07/2023 248.60p 254.80p 248.60p 253.60p 5157268
25/07/2023 253.80p 256.00p 250.80p 251.60p 1425426
24/07/2023 262.20p 262.20p 255.40p 256.60p 2103679
21/07/2023 267.00p 267.00p 258.60p 258.60p 1159316
20/07/2023 260.60p 264.80p 257.36p 260.80p 893668
19/07/2023 257.80p 263.40p 257.00p 260.60p 888992
18/07/2023 246.40p 254.60p 246.40p 254.60p 687178
17/07/2023 250.80p 254.94p 250.20p 250.20p 864757
14/07/2023 251.80p 255.60p 249.11p 253.40p 679467
13/07/2023 254.20p 256.80p 252.20p 253.40p 600095
12/07/2023 250.00p 256.00p 248.40p 253.80p 940518
11/07/2023 240.00p 249.20p 240.00p 249.20p 836260
10/07/2023 238.40p 245.00p 238.40p 244.60p 606714
07/07/2023 242.00p 244.60p 241.92p 243.60p 564987

*Close Price adjusted for both dividends and splits