SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/12/2025 211.00p 211.00p 204.80p 205.40p 8420594
22/12/2025 209.40p 212.20p 206.20p 210.20p 6032146
19/12/2025 208.00p 212.35p 207.20p 211.20p 5724349
18/12/2025 199.10p 209.20p 197.00p 208.60p 7982929
17/12/2025 191.30p 199.95p 190.10p 199.90p 5369954
16/12/2025 182.00p 191.90p 182.00p 189.80p 20393444
15/12/2025 180.10p 185.60p 180.10p 185.60p 7072626
12/12/2025 180.90p 182.70p 180.50p 181.10p 4163470
11/12/2025 180.00p 182.00p 176.60p 181.90p 6412641
10/12/2025 179.00p 181.80p 177.50p 177.80p 6262131
09/12/2025 180.20p 180.20p 175.20p 178.20p 5999178
08/12/2025 172.00p 179.20p 170.10p 178.40p 8344392
05/12/2025 165.70p 172.60p 165.00p 172.30p 11616955
04/12/2025 160.90p 172.60p 160.00p 164.90p 14263562
03/12/2025 150.00p 150.00p 146.40p 148.10p 3323424
02/12/2025 148.70p 152.30p 146.90p 148.00p 1937441
01/12/2025 152.80p 152.80p 148.40p 152.40p 2438102
28/11/2025 153.00p 156.40p 151.50p 151.50p 2367784
27/11/2025 150.20p 155.41p 150.20p 155.40p 1259591
26/11/2025 147.10p 152.21p 147.10p 152.20p 4637903
25/11/2025 150.80p 151.20p 146.10p 150.70p 1487258
24/11/2025 142.50p 148.60p 142.50p 147.30p 2330204
21/11/2025 145.60p 147.80p 142.10p 145.00p 1746233
20/11/2025 140.90p 143.30p 139.90p 142.70p 1740681
19/11/2025 138.30p 142.60p 137.30p 140.90p 1341685
18/11/2025 138.90p 140.30p 137.50p 138.60p 1260498
17/11/2025 144.50p 144.60p 140.90p 141.00p 1513171
14/11/2025 146.00p 146.00p 140.82p 144.30p 7570849
13/11/2025 153.40p 153.40p 146.30p 146.30p 1129694
12/11/2025 148.00p 150.60p 147.00p 150.60p 2049509
11/11/2025 146.60p 152.40p 146.60p 147.90p 1803995
10/11/2025 147.90p 148.40p 145.30p 146.60p 1788008
07/11/2025 146.00p 149.40p 145.50p 145.90p 1326083
06/11/2025 150.00p 150.90p 147.20p 147.90p 988433
05/11/2025 146.00p 151.00p 146.00p 150.90p 1862386
04/11/2025 150.00p 151.10p 145.60p 147.40p 2182463
03/11/2025 154.20p 154.30p 151.50p 151.70p 1325676
31/10/2025 157.90p 157.90p 152.70p 153.60p 1627336
30/10/2025 156.00p 158.10p 154.10p 154.20p 2053674
29/10/2025 159.90p 162.60p 157.74p 157.80p 1290750
28/10/2025 161.20p 162.00p 159.90p 160.60p 1091085
27/10/2025 162.90p 163.10p 161.00p 161.10p 852535
24/10/2025 157.60p 163.20p 157.60p 162.60p 1946516
23/10/2025 169.00p 169.00p 159.10p 161.20p 4645929
22/10/2025 159.10p 165.40p 159.10p 165.00p 8089483
21/10/2025 164.00p 164.00p 159.90p 160.90p 953644
20/10/2025 159.00p 161.60p 157.70p 160.60p 1644653
17/10/2025 157.10p 160.10p 155.30p 159.00p 2675239
16/10/2025 156.00p 159.50p 156.00p 158.60p 1676762
15/10/2025 157.60p 163.10p 157.60p 158.40p 1709392
14/10/2025 162.30p 164.10p 160.00p 161.30p 1966587
13/10/2025 159.90p 165.30p 159.20p 162.80p 3417144
10/10/2025 162.80p 164.50p 158.80p 160.10p 1890326
09/10/2025 170.20p 170.30p 161.50p 162.20p 10602418
08/10/2025 164.50p 168.00p 164.50p 166.60p 753254
07/10/2025 168.80p 169.20p 166.10p 166.50p 689017
06/10/2025 171.10p 171.40p 166.40p 168.00p 4321569
03/10/2025 167.00p 171.20p 167.00p 170.50p 1156163
02/10/2025 171.00p 174.70p 169.70p 170.50p 775266
01/10/2025 170.00p 173.80p 170.00p 172.00p 1618622
30/09/2025 165.60p 172.00p 165.60p 171.30p 1660427
29/09/2025 166.60p 171.10p 166.50p 169.70p 1564974
26/09/2025 167.30p 169.20p 166.40p 166.60p 2079815
25/09/2025 166.40p 173.06p 164.50p 167.00p 2302866
24/09/2025 158.00p 158.00p 154.40p 156.10p 579340
23/09/2025 159.00p 159.00p 154.70p 156.50p 886212
22/09/2025 155.60p 157.50p 153.20p 155.90p 766205
19/09/2025 156.80p 157.70p 154.80p 155.80p 1649042
18/09/2025 160.80p 160.80p 156.20p 156.40p 718016
17/09/2025 155.50p 159.00p 154.70p 157.00p 746230
16/09/2025 151.80p 156.20p 151.80p 154.90p 528476
15/09/2025 151.80p 158.70p 151.80p 156.20p 609087
12/09/2025 156.70p 161.80p 154.19p 155.50p 1059945
11/09/2025 151.80p 151.80p 149.90p 152.00p 726522
10/09/2025 151.80p 151.90p 149.80p 149.90p 1283565
09/09/2025 151.00p 153.20p 150.50p 150.90p 819258
08/09/2025 151.90p 153.40p 150.63p 151.10p 701598
05/09/2025 155.00p 155.00p 150.70p 152.40p 2275329
04/09/2025 151.20p 153.90p 150.00p 151.50p 1633258
03/09/2025 147.90p 152.60p 146.80p 152.40p 2665596
02/09/2025 153.80p 154.20p 149.00p 148.70p 2146207
01/09/2025 151.00p 155.40p 151.00p 152.80p 998915
29/08/2025 160.70p 160.70p 153.50p 153.80p 993702
28/08/2025 157.20p 159.00p 155.20p 156.90p 1257471
27/08/2025 161.60p 161.60p 155.80p 156.00p 1899017
26/08/2025 159.30p 163.50p 157.30p 158.00p 2218446
22/08/2025 161.00p 163.50p 156.40p 163.20p 2232863
21/08/2025 167.20p 167.20p 157.10p 157.40p 1282302
20/08/2025 165.00p 165.00p 162.90p 164.10p 2386669
19/08/2025 163.40p 165.40p 162.72p 165.30p 2670034
18/08/2025 162.00p 165.80p 162.00p 163.30p 955182
15/08/2025 166.30p 166.60p 162.00p 163.90p 1544548
14/08/2025 160.60p 165.80p 160.60p 164.30p 1284400
13/08/2025 165.20p 166.50p 163.50p 164.60p 1836452
12/08/2025 166.80p 166.80p 162.80p 164.20p 1267430
11/08/2025 162.50p 167.40p 162.50p 162.90p 1617721
08/08/2025 168.90p 168.90p 164.50p 166.50p 1644102
07/08/2025 163.90p 168.70p 162.80p 168.70p 2917606
06/08/2025 169.40p 170.80p 167.00p 168.80p 1268075
05/08/2025 165.90p 173.30p 165.90p 169.10p 902377
04/08/2025 164.70p 170.00p 164.00p 170.00p 4300532
01/08/2025 167.50p 171.00p 167.00p 167.20p 1512772
31/07/2025 166.60p 172.00p 166.60p 171.00p 4027642
30/07/2025 167.00p 168.86p 165.70p 168.20p 3258918
29/07/2025 179.80p 179.80p 164.20p 168.00p 7757133
28/07/2025 185.00p 185.00p 177.45p 178.00p 875938
25/07/2025 180.00p 182.50p 179.80p 181.50p 7546360
24/07/2025 179.30p 181.30p 177.70p 181.20p 6651109
23/07/2025 179.50p 179.50p 176.00p 177.80p 737487
22/07/2025 171.10p 177.60p 171.10p 175.60p 1410256
21/07/2025 174.00p 175.80p 172.70p 175.30p 817816
18/07/2025 174.80p 174.80p 170.70p 173.00p 1146551
17/07/2025 169.50p 171.70p 166.70p 170.70p 1624932
16/07/2025 173.00p 176.00p 168.40p 170.60p 1387757
15/07/2025 174.00p 175.80p 171.30p 172.80p 2724802
14/07/2025 171.60p 174.30p 170.10p 172.70p 1591123
11/07/2025 184.80p 185.28p 168.30p 173.10p 3027534
10/07/2025 189.90p 189.90p 184.70p 188.00p 1208068
09/07/2025 190.00p 190.00p 185.40p 185.40p 808158
08/07/2025 187.00p 189.50p 185.20p 187.40p 1415861
07/07/2025 185.90p 190.40p 185.90p 188.10p 951669
04/07/2025 183.80p 188.30p 183.80p 186.50p 527661
03/07/2025 186.00p 190.10p 183.70p 188.10p 1763979
02/07/2025 177.90p 191.20p 174.00p 186.00p 4031552
01/07/2025 171.80p 174.00p 171.80p 173.80p 1326489
30/06/2025 169.20p 173.90p 169.20p 172.30p 2301478
27/06/2025 172.20p 173.90p 169.40p 173.40p 1609899
26/06/2025 164.30p 170.10p 164.30p 169.20p 1172672
25/06/2025 169.00p 169.20p 165.60p 168.40p 3657983
24/06/2025 163.00p 169.30p 163.00p 168.60p 4384247
23/06/2025 162.50p 166.30p 162.30p 163.80p 1555876
20/06/2025 160.30p 166.10p 160.30p 164.50p 5934982
19/06/2025 161.20p 165.10p 159.80p 162.20p 5160597
18/06/2025 162.00p 165.50p 161.60p 165.00p 2396200
17/06/2025 164.00p 164.50p 162.40p 163.30p 1937215
16/06/2025 160.00p 164.92p 160.00p 163.80p 5368688
13/06/2025 165.00p 165.10p 159.90p 161.50p 1217266
12/06/2025 166.00p 168.00p 164.40p 166.80p 2630399
11/06/2025 168.00p 168.30p 166.10p 167.50p 1001877
10/06/2025 168.00p 168.00p 165.00p 166.90p 1177531
09/06/2025 163.30p 165.70p 162.18p 165.70p 1849021
06/06/2025 161.50p 163.30p 160.60p 163.30p 2987050
05/06/2025 163.00p 163.80p 160.30p 162.50p 1505671
04/06/2025 162.00p 163.70p 161.50p 163.00p 1909546
03/06/2025 161.00p 163.40p 161.00p 161.40p 1034642
02/06/2025 160.00p 163.80p 160.00p 162.50p 1135382
30/05/2025 166.00p 170.30p 163.00p 163.10p 2880619
29/05/2025 170.80p 171.20p 166.70p 167.20p 1796378
28/05/2025 165.40p 170.90p 164.00p 170.50p 994450
27/05/2025 169.00p 172.00p 167.00p 169.30p 1685392
23/05/2025 170.40p 175.00p 166.10p 166.10p 1480792
22/05/2025 169.60p 175.10p 168.25p 174.50p 1400857
21/05/2025 172.30p 174.80p 168.80p 173.10p 2100231
20/05/2025 170.00p 181.20p 164.30p 176.60p 2281762
19/05/2025 164.30p 167.55p 162.30p 167.20p 1343990
16/05/2025 169.90p 169.90p 164.30p 165.10p 569239
15/05/2025 167.90p 168.00p 165.50p 166.00p 1370115
14/05/2025 170.10p 171.60p 164.50p 166.60p 1628133
13/05/2025 167.20p 169.20p 165.50p 168.60p 893312
12/05/2025 163.60p 167.10p 161.90p 165.90p 796567
09/05/2025 157.60p 162.90p 157.60p 161.30p 669269
08/05/2025 158.00p 166.00p 158.00p 161.30p 1562307
07/05/2025 158.30p 162.30p 156.90p 161.30p 1252234
06/05/2025 156.30p 159.20p 156.00p 158.50p 869587
02/05/2025 155.40p 162.35p 154.80p 155.90p 1705692
01/05/2025 150.00p 150.70p 146.70p 150.70p 1024031
30/04/2025 146.70p 149.50p 142.00p 148.00p 2457950
29/04/2025 144.10p 146.00p 142.80p 143.30p 434322
28/04/2025 141.50p 144.30p 140.40p 143.30p 1874620
25/04/2025 143.30p 144.60p 139.50p 140.30p 5666454
24/04/2025 141.10p 143.30p 140.00p 141.30p 1288803
23/04/2025 145.80p 146.30p 140.40p 141.10p 3786093
22/04/2025 142.70p 143.70p 139.90p 142.40p 923078
17/04/2025 139.40p 143.10p 138.10p 142.00p 758709
16/04/2025 141.70p 143.10p 139.00p 140.30p 758209
15/04/2025 143.20p 146.80p 142.00p 142.50p 661414
14/04/2025 141.40p 145.50p 139.40p 144.00p 1017113
11/04/2025 141.20p 141.20p 136.00p 138.70p 1982329
10/04/2025 143.00p 148.60p 139.40p 140.60p 1500209
09/04/2025 137.60p 139.40p 134.10p 135.00p 1486520
08/04/2025 140.80p 142.80p 136.10p 141.00p 1149993
07/04/2025 138.90p 146.91p 134.60p 137.60p 1886164
04/04/2025 150.40p 152.10p 137.10p 143.10p 2178980
03/04/2025 158.10p 158.10p 152.40p 153.70p 1220639
02/04/2025 151.50p 154.70p 151.00p 154.40p 704272
01/04/2025 148.00p 154.10p 148.00p 152.10p 1122324
31/03/2025 157.00p 157.00p 148.50p 149.90p 1647785
28/03/2025 154.20p 156.50p 153.00p 153.30p 1214772
27/03/2025 152.50p 156.00p 152.50p 155.80p 1161312
26/03/2025 156.40p 157.25p 154.90p 155.50p 5204201
25/03/2025 151.90p 156.20p 151.80p 155.80p 4382831
24/03/2025 150.00p 152.20p 149.90p 151.50p 4622591
21/03/2025 154.00p 154.20p 150.37p 150.40p 2474622
20/03/2025 158.50p 159.40p 152.90p 154.80p 2435353
19/03/2025 156.40p 160.50p 156.00p 159.70p 1137529
18/03/2025 159.70p 162.30p 154.80p 157.50p 4890331
17/03/2025 161.70p 161.70p 157.20p 159.00p 971544
14/03/2025 152.50p 158.60p 152.50p 157.90p 4804548
13/03/2025 156.90p 158.10p 153.80p 155.00p 888739
12/03/2025 160.60p 164.90p 156.10p 158.00p 1198177

*Close Price adjusted for both dividends and splits