SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
31/01/2018 503.53p 508.91p 485.72p 504.77p 2190907
30/01/2018 524.64p 525.06p 512.64p 513.46p 1235083
29/01/2018 523.40p 529.20p 520.09p 526.72p 1455494
26/01/2018 519.26p 526.30p 512.22p 522.16p 1272626
25/01/2018 542.04p 543.28p 513.88p 515.95p 1680798
24/01/2018 561.08p 565.23p 535.41p 542.04p 2362153
23/01/2018 535.00p 565.23p 532.51p 559.01p 2536428
22/01/2018 534.17p 543.69p 526.72p 527.54p 989437
19/01/2018 532.51p 537.07p 526.43p 534.17p 768508
18/01/2018 536.65p 539.97p 529.61p 532.93p 884635
17/01/2018 544.94p 545.76p 532.93p 532.93p 935258
16/01/2018 542.45p 552.80p 540.79p 544.94p 1404489
15/01/2018 550.73p 552.39p 538.31p 540.38p 1135603
12/01/2018 530.86p 550.73p 527.96p 549.08p 2131977
11/01/2018 517.19p 522.99p 513.88p 520.92p 1550688
10/01/2018 525.89p 537.11p 513.39p 518.43p 3155941
09/01/2018 552.39p 568.54p 540.38p 541.62p 1452954
08/01/2018 567.30p 569.37p 563.15p 565.23p 904008
05/01/2018 567.30p 571.85p 564.81p 569.37p 672184
04/01/2018 566.05p 572.16p 561.91p 567.71p 945492
03/01/2018 564.81p 565.64p 557.77p 561.08p 1445087
02/01/2018 567.30p 571.44p 561.91p 564.81p 827361
29/12/2017 566.88p 568.12p 563.98p 565.64p 362747
28/12/2017 568.12p 573.92p 563.15p 565.64p 753483
27/12/2017 565.23p 570.69p 563.57p 567.71p 533809
22/12/2017 559.01p 570.19p 558.60p 566.88p 309872
21/12/2017 558.60p 559.01p 555.70p 559.01p 964207
20/12/2017 556.12p 564.81p 555.70p 556.53p 1165511
19/12/2017 552.80p 557.36p 550.73p 554.87p 2136036
18/12/2017 556.12p 563.57p 552.39p 555.29p 1476437
15/12/2017 548.25p 556.94p 548.25p 553.22p 1075108
14/12/2017 549.49p 554.46p 547.42p 550.73p 1349318
13/12/2017 554.87p 556.12p 549.49p 551.15p 1445775
12/12/2017 548.66p 554.46p 543.69p 551.97p 1136408
11/12/2017 550.32p 554.05p 543.28p 549.90p 922779
08/12/2017 534.58p 549.49p 534.58p 547.83p 1214495
07/12/2017 540.79p 544.94p 537.48p 538.72p 1318736
06/12/2017 537.07p 542.45p 535.00p 540.79p 1004950
05/12/2017 543.69p 549.49p 538.31p 539.97p 1541338
04/12/2017 543.69p 548.25p 537.48p 541.21p 1554167
01/12/2017 536.65p 541.62p 529.61p 538.31p 1102328
30/11/2017 536.65p 537.90p 527.96p 534.58p 1517480
29/11/2017 533.34p 541.21p 533.34p 537.07p 1438993
28/11/2017 529.20p 538.72p 529.20p 537.07p 1638009
27/11/2017 538.31p 544.44p 529.45p 537.48p 1220314
24/11/2017 537.07p 542.45p 527.96p 536.24p 1526180
23/11/2017 545.76p 556.90p 531.68p 534.58p 1725288
22/11/2017 520.09p 549.08p 516.36p 544.94p 3216294
21/11/2017 502.70p 504.77p 499.80p 502.70p 1223825
20/11/2017 502.28p 506.43p 500.63p 501.87p 1082093
17/11/2017 508.50p 508.50p 500.21p 503.11p 767940
16/11/2017 496.49p 507.25p 494.83p 506.01p 927717
15/11/2017 495.25p 497.93p 491.93p 493.17p 1341786
14/11/2017 489.03p 494.33p 489.03p 493.59p 920051
13/11/2017 494.00p 494.89p 482.82p 487.79p 992761
10/11/2017 489.86p 494.83p 486.01p 494.42p 768103
09/11/2017 491.10p 493.59p 488.21p 488.21p 699115
08/11/2017 491.10p 491.93p 485.72p 489.86p 927866
07/11/2017 494.42p 495.58p 487.38p 489.86p 904908
06/11/2017 494.83p 495.25p 488.62p 492.76p 1050904
03/11/2017 488.21p 494.00p 487.38p 494.00p 1285677
02/11/2017 481.17p 487.79p 481.17p 487.38p 858684
01/11/2017 488.62p 488.62p 484.48p 484.48p 1185028
31/10/2017 487.79p 487.79p 477.61p 484.48p 711680
30/10/2017 479.92p 487.38p 479.92p 486.14p 1365582
27/10/2017 487.79p 487.79p 479.10p 479.92p 698850
26/10/2017 475.78p 485.31p 474.95p 485.31p 696801
25/10/2017 476.61p 481.58p 474.95p 476.61p 1085549
24/10/2017 476.61p 479.10p 472.88p 477.44p 856194
23/10/2017 477.85p 482.41p 475.78p 480.34p 1240059
20/10/2017 466.26p 470.40p 464.60p 469.57p 608289
19/10/2017 467.09p 469.57p 462.12p 465.85p 531791
18/10/2017 462.12p 469.99p 460.05p 468.74p 915665
17/10/2017 469.16p 470.29p 460.88p 462.95p 971593
16/10/2017 472.06p 473.30p 468.74p 470.40p 610897
13/10/2017 465.85p 472.88p 461.70p 469.16p 601265
12/10/2017 462.12p 470.40p 462.12p 470.40p 436178
11/10/2017 460.05p 464.19p 458.81p 463.77p 2176270
10/10/2017 456.74p 462.12p 455.08p 458.81p 959050
09/10/2017 453.01p 458.81p 453.01p 457.98p 636549
06/10/2017 453.84p 457.15p 452.59p 455.49p 791204
05/10/2017 455.08p 455.08p 450.11p 453.42p 714758
04/10/2017 450.52p 457.56p 450.11p 452.59p 709044
03/10/2017 451.35p 453.01p 447.63p 450.94p 772478
02/10/2017 444.73p 451.35p 443.07p 450.52p 850933
29/09/2017 438.93p 452.59p 438.93p 445.14p 1793920
28/09/2017 419.05p 443.90p 419.05p 438.10p 1579627
27/09/2017 415.33p 417.40p 401.66p 414.50p 1357864
26/09/2017 421.95p 424.44p 419.88p 420.30p 816611
25/09/2017 424.02p 428.16p 423.19p 423.19p 1142865
22/09/2017 419.88p 426.09p 419.05p 423.61p 711362
21/09/2017 424.85p 425.68p 420.71p 420.71p 510639
20/09/2017 429.41p 429.41p 425.26p 425.26p 922941
19/09/2017 430.65p 433.96p 426.09p 426.92p 1146101
18/09/2017 428.99p 433.96p 428.16p 431.06p 754807
15/09/2017 427.75p 431.89p 424.02p 428.99p 1521040
14/09/2017 432.30p 434.79p 428.99p 429.41p 934556
13/09/2017 434.79p 436.03p 428.99p 433.13p 1461023
12/09/2017 427.75p 431.48p 419.88p 431.48p 1603752
11/09/2017 435.20p 442.24p 435.20p 438.10p 651144
08/09/2017 439.34p 440.17p 434.79p 434.79p 705685
07/09/2017 437.27p 441.41p 434.79p 440.59p 821578
06/09/2017 437.69p 443.07p 435.62p 438.52p 893779
05/09/2017 447.21p 456.32p 441.41p 442.24p 1359262
04/09/2017 456.74p 466.67p 456.74p 460.46p 663807
01/09/2017 458.81p 465.85p 458.39p 460.05p 758965
31/08/2017 446.80p 457.98p 446.80p 457.98p 735361
30/08/2017 450.11p 452.18p 445.97p 448.87p 529579
29/08/2017 434.37p 446.80p 434.37p 446.80p 533686
25/08/2017 442.24p 446.80p 441.00p 444.73p 605407
24/08/2017 437.69p 444.73p 436.03p 442.24p 629800
23/08/2017 444.31p 444.31p 439.34p 439.76p 461275
22/08/2017 441.83p 445.14p 439.76p 443.07p 717491
21/08/2017 438.52p 442.66p 435.62p 440.17p 707688
18/08/2017 438.93p 441.83p 437.27p 440.17p 968798
17/08/2017 444.31p 447.21p 441.83p 443.07p 544627
16/08/2017 445.55p 449.28p 445.14p 445.55p 914619
15/08/2017 442.66p 449.28p 442.66p 445.97p 429488
14/08/2017 434.37p 445.14p 433.96p 445.14p 518800
11/08/2017 434.79p 436.44p 431.06p 434.79p 827696
10/08/2017 441.41p 443.90p 436.44p 438.10p 645860
09/08/2017 441.00p 441.83p 436.86p 441.83p 680499
08/08/2017 438.52p 443.90p 429.41p 443.90p 841075
07/08/2017 438.10p 438.52p 435.62p 438.52p 550261
04/08/2017 432.30p 436.86p 427.75p 436.44p 530333
03/08/2017 426.51p 431.89p 426.51p 431.89p 671522
02/08/2017 426.51p 431.89p 425.26p 428.16p 1418191
01/08/2017 423.19p 425.68p 421.12p 425.26p 693194
31/07/2017 420.30p 423.19p 418.64p 421.95p 997761
28/07/2017 417.40p 419.47p 415.33p 419.47p 1331429
27/07/2017 412.84p 416.15p 412.10p 416.15p 881727
26/07/2017 410.11p 412.93p 408.04p 412.93p 1225773
25/07/2017 405.64p 409.36p 404.23p 409.12p 1052562
24/07/2017 408.29p 409.20p 404.15p 405.39p 1396848
21/07/2017 407.96p 410.52p 402.74p 409.28p 1004185
20/07/2017 409.45p 409.61p 403.32p 409.53p 1065297
19/07/2017 409.45p 409.45p 404.48p 409.12p 1176882
18/07/2017 403.40p 407.05p 402.41p 406.88p 1431380
17/07/2017 407.46p 407.46p 397.44p 403.82p 1387502
14/07/2017 410.94p 411.27p 405.97p 406.63p 813578
13/07/2017 405.80p 411.43p 403.90p 410.52p 1720112
12/07/2017 405.97p 434.37p 402.90p 403.15p 2538070
11/07/2017 402.66p 405.22p 399.01p 400.67p 1100123
10/07/2017 400.01p 404.31p 400.01p 402.90p 1493152
07/07/2017 394.04p 400.50p 392.97p 400.09p 1234790
06/07/2017 395.62p 396.86p 390.23p 396.20p 1425831
05/07/2017 395.37p 399.92p 390.90p 395.70p 1318377
04/07/2017 395.70p 395.70p 388.25p 391.14p 619255
03/07/2017 395.45p 398.43p 391.31p 394.04p 1075354
30/06/2017 394.29p 397.11p 391.39p 394.04p 1336353
29/06/2017 397.19p 400.17p 392.06p 392.30p 1515736
28/06/2017 395.29p 400.17p 394.13p 396.86p 1428119
27/06/2017 402.99p 402.99p 396.78p 398.51p 1309369
26/06/2017 401.83p 406.47p 401.50p 403.82p 953476
23/06/2017 410.77p 410.77p 399.43p 401.33p 1617150
22/06/2017 411.52p 414.00p 408.87p 409.86p 1065884
21/06/2017 413.34p 421.54p 410.44p 413.26p 1526087
20/06/2017 409.70p 414.50p 409.70p 410.85p 1232562
19/06/2017 407.38p 412.51p 404.97p 411.02p 1545202
16/06/2017 396.28p 406.22p 396.28p 406.22p 2471218
15/06/2017 399.67p 405.14p 393.05p 397.36p 1348418
14/06/2017 399.67p 403.98p 399.67p 401.66p 1253016
13/06/2017 394.95p 401.83p 394.37p 399.59p 1243818
12/06/2017 397.36p 397.36p 391.97p 393.38p 1183700
09/06/2017 394.54p 397.52p 393.05p 397.27p 1174172
08/06/2017 393.71p 395.53p 391.05p 394.79p 997387
07/06/2017 394.95p 396.69p 393.30p 394.95p 1306661
06/06/2017 396.78p 396.86p 392.61p 396.44p 1802712
05/06/2017 405.31p 405.86p 394.79p 394.79p 1134456
02/06/2017 404.48p 404.48p 401.25p 403.73p 1339031
01/06/2017 412.43p 412.43p 400.92p 402.32p 1274323
31/05/2017 404.15p 406.47p 402.57p 403.40p 1539720
30/05/2017 403.15p 405.22p 396.94p 404.64p 1941870
26/05/2017 402.57p 403.24p 398.48p 402.90p 1705542
25/05/2017 403.07p 403.07p 397.36p 400.50p 1348738
24/05/2017 401.66p 402.16p 396.86p 400.34p 1548283
23/05/2017 394.95p 401.17p 394.95p 399.59p 1505951
22/05/2017 397.77p 402.12p 391.14p 396.86p 1544766
19/05/2017 397.69p 407.05p 393.30p 396.94p 2070846
18/05/2017 377.07p 394.13p 377.07p 391.31p 3633849
17/05/2017 382.12p 384.02p 377.89p 379.14p 1206632
16/05/2017 378.89p 383.11p 378.31p 382.12p 1394998
15/05/2017 378.56p 382.53p 377.48p 379.96p 1844436
12/05/2017 374.58p 382.45p 374.58p 379.22p 1516121
11/05/2017 385.43p 385.43p 375.41p 376.15p 1424186
10/05/2017 382.78p 385.51p 380.13p 384.60p 929977
09/05/2017 379.55p 382.78p 379.14p 382.78p 1400514
08/05/2017 374.33p 378.56p 373.92p 376.65p 909122
05/05/2017 372.43p 375.57p 372.10p 374.58p 905168
04/05/2017 366.46p 373.01p 365.15p 372.59p 929045
03/05/2017 367.71p 368.78p 364.06p 365.31p 1575693
02/05/2017 370.69p 370.69p 367.71p 368.54p 1566690
28/04/2017 366.63p 370.36p 366.13p 368.45p 1462028
27/04/2017 364.23p 368.70p 361.83p 368.70p 1217562
26/04/2017 358.43p 364.64p 358.43p 364.39p 1121911
25/04/2017 365.64p 366.55p 362.62p 362.74p 992282
24/04/2017 362.66p 365.97p 360.25p 364.97p 894229
21/04/2017 360.58p 361.85p 353.38p 358.68p 2191593
20/04/2017 365.47p 367.46p 362.57p 364.39p 1534689
19/04/2017 364.64p 367.71p 361.91p 364.31p 2342500

*Close Price adjusted for both dividends and splits