SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/04/2017 372.68p 374.08p 364.39p 364.39p 2178364
13/04/2017 363.65p 372.68p 361.66p 372.59p 1636099
12/04/2017 360.17p 365.39p 358.51p 362.82p 952685
11/04/2017 352.72p 358.02p 352.14p 357.60p 834397
10/04/2017 353.13p 357.69p 350.40p 354.21p 1138215
07/04/2017 348.08p 354.87p 348.08p 354.46p 1216699
06/04/2017 348.74p 354.37p 348.74p 353.46p 952047
05/04/2017 349.74p 356.78p 348.49p 355.53p 1432739
04/04/2017 344.60p 349.24p 340.67p 348.66p 1105663
03/04/2017 342.53p 347.09p 338.97p 346.59p 882443
31/03/2017 345.35p 346.59p 342.45p 345.10p 1622746
30/03/2017 341.21p 344.93p 334.07p 344.52p 579097
29/03/2017 340.54p 343.03p 339.47p 341.21p 1072517
28/03/2017 336.98p 341.45p 336.73p 340.71p 693134
27/03/2017 337.73p 345.43p 336.65p 338.97p 658360
24/03/2017 335.82p 340.05p 333.83p 339.22p 1138594
23/03/2017 333.83p 339.96p 333.83p 336.24p 1098744
22/03/2017 338.39p 340.18p 333.42p 334.58p 1008580
21/03/2017 344.19p 346.84p 339.38p 339.63p 534721
20/03/2017 339.47p 346.01p 335.64p 344.68p 1180480
17/03/2017 344.44p 346.59p 337.81p 337.81p 3728594
16/03/2017 345.18p 349.24p 337.98p 345.26p 755385
15/03/2017 345.93p 349.49p 345.93p 346.92p 557823
14/03/2017 345.51p 352.25p 344.68p 347.83p 660814
13/03/2017 342.28p 348.00p 340.63p 347.09p 705832
10/03/2017 342.20p 344.85p 341.12p 343.61p 838179
09/03/2017 343.69p 343.69p 338.56p 341.62p 695263
08/03/2017 342.03p 342.94p 337.56p 342.12p 728844
07/03/2017 338.64p 342.28p 338.64p 340.71p 463939
06/03/2017 340.87p 344.33p 336.40p 339.88p 803279
03/03/2017 340.21p 341.70p 336.73p 338.31p 771520
02/03/2017 342.37p 342.70p 338.47p 342.70p 578201
01/03/2017 337.73p 345.68p 337.73p 345.35p 689697
28/02/2017 332.51p 346.01p 332.51p 345.18p 1098496
27/02/2017 339.96p 341.04p 336.65p 337.98p 637726
24/02/2017 335.16p 339.05p 335.16p 337.73p 724566
23/02/2017 334.08p 341.21p 334.08p 337.31p 734456
22/02/2017 337.06p 340.13p 333.42p 335.41p 893018
21/02/2017 338.56p 339.71p 333.26p 335.99p 476301
20/02/2017 339.14p 339.35p 336.65p 337.64p 275808
17/02/2017 338.06p 339.55p 335.49p 337.89p 398500
16/02/2017 340.54p 340.54p 335.49p 336.24p 377003
15/02/2017 343.86p 346.71p 338.39p 338.89p 869360
14/02/2017 341.29p 341.45p 331.27p 339.71p 1139956
13/02/2017 339.71p 340.21p 337.48p 339.71p 639826
10/02/2017 336.65p 338.64p 332.84p 337.31p 622444
09/02/2017 336.90p 337.98p 331.60p 334.91p 467529
08/02/2017 339.22p 339.96p 332.01p 335.91p 629541
07/02/2017 337.06p 340.21p 331.95p 336.90p 603580
06/02/2017 335.99p 337.89p 335.24p 336.15p 624441
03/02/2017 333.92p 337.31p 333.92p 336.49p 941312
02/02/2017 332.76p 336.73p 329.86p 336.73p 1208059
01/02/2017 326.05p 331.60p 323.90p 329.11p 1379664
31/01/2017 326.96p 327.47p 322.32p 323.73p 827192
30/01/2017 327.21p 327.79p 322.74p 325.64p 775954
27/01/2017 327.87p 331.27p 322.32p 323.48p 1460347
26/01/2017 337.73p 339.05p 325.22p 326.05p 1585313
25/01/2017 337.48p 337.48p 329.03p 330.36p 1132853
24/01/2017 338.14p 340.15p 331.93p 335.08p 987103
23/01/2017 331.68p 354.95p 327.38p 339.14p 1632544
20/01/2017 327.54p 328.78p 322.65p 323.81p 916376
19/01/2017 330.44p 331.02p 325.67p 329.61p 687896
18/01/2017 324.06p 329.86p 320.50p 329.86p 1793623
17/01/2017 328.53p 334.66p 325.55p 328.45p 818608
16/01/2017 323.07p 328.45p 323.07p 328.45p 767818
13/01/2017 324.89p 329.45p 324.23p 328.20p 582327
12/01/2017 324.48p 325.47p 322.57p 324.56p 588062
11/01/2017 326.13p 326.38p 321.74p 323.07p 453081
10/01/2017 322.90p 325.64p 319.67p 322.16p 1224365
09/01/2017 322.82p 322.82p 316.13p 318.85p 438923
06/01/2017 322.16p 322.32p 316.94p 318.35p 1621813
05/01/2017 322.99p 325.55p 320.50p 324.15p 1131566
04/01/2017 325.30p 325.30p 321.41p 322.82p 764681
03/01/2017 321.58p 326.38p 319.98p 325.30p 1556105
30/12/2016 316.86p 322.74p 315.53p 320.67p 162701
29/12/2016 319.42p 319.42p 312.95p 318.10p 411056
28/12/2016 312.72p 320.50p 311.64p 317.60p 2026727
23/12/2016 319.26p 319.26p 312.22p 312.22p 270403
22/12/2016 317.35p 321.99p 313.13p 319.34p 428839
21/12/2016 310.48p 318.35p 310.48p 312.55p 812903
20/12/2016 317.19p 317.27p 312.55p 313.05p 397011
19/12/2016 317.27p 317.27p 311.47p 315.86p 2917210
16/12/2016 322.99p 322.99p 312.22p 317.77p 6591049
15/12/2016 321.66p 321.66p 314.70p 320.67p 1061203
14/12/2016 311.39p 318.35p 311.39p 314.70p 905423
13/12/2016 307.58p 316.44p 307.58p 314.29p 661863
12/12/2016 322.99p 322.99p 311.14p 312.72p 712660
09/12/2016 304.93p 317.60p 304.93p 316.86p 619515
08/12/2016 310.89p 312.63p 307.83p 311.72p 2474605
07/12/2016 302.45p 312.80p 301.37p 310.73p 1987645
06/12/2016 298.97p 302.36p 295.04p 299.30p 3566292
05/12/2016 302.28p 303.03p 298.89p 301.12p 845996
02/12/2016 308.16p 308.16p 301.04p 301.78p 3583324
01/12/2016 310.07p 310.07p 300.63p 306.17p 963791
30/11/2016 307.09p 311.56p 301.37p 306.34p 5211426
29/11/2016 283.23p 310.40p 283.23p 307.25p 3873637
28/11/2016 282.07p 283.07p 277.85p 283.07p 352696
25/11/2016 281.00p 285.22p 281.00p 283.73p 296360
24/11/2016 281.25p 284.97p 278.41p 282.90p 319568
23/11/2016 281.00p 283.65p 278.93p 281.99p 1044437
22/11/2016 279.92p 280.67p 275.53p 280.67p 514806
21/11/2016 281.66p 281.66p 276.36p 277.69p 610708
18/11/2016 273.96p 280.22p 273.96p 280.09p 647706
17/11/2016 273.46p 277.27p 267.66p 275.12p 388253
16/11/2016 270.81p 274.87p 269.24p 270.73p 505805
15/11/2016 270.89p 273.88p 267.42p 270.89p 741220
14/11/2016 275.53p 276.69p 267.75p 269.57p 865914
11/11/2016 283.32p 284.31p 270.65p 272.80p 806065
10/11/2016 281.58p 289.53p 278.93p 282.41p 1943988
09/11/2016 276.11p 282.99p 275.70p 279.18p 408386
08/11/2016 280.83p 285.72p 280.25p 282.49p 406064
07/11/2016 277.19p 280.50p 274.37p 279.67p 1279741
04/11/2016 283.57p 285.80p 273.96p 275.28p 856442
03/11/2016 280.50p 287.54p 279.03p 282.90p 695990
02/11/2016 281.00p 283.48p 279.01p 281.41p 563374
01/11/2016 280.42p 283.15p 280.09p 280.50p 318557
31/10/2016 281.83p 283.07p 279.18p 281.33p 480075
28/10/2016 277.60p 281.91p 277.19p 281.83p 827096
27/10/2016 281.99p 284.70p 278.68p 280.17p 633850
26/10/2016 277.11p 282.57p 277.11p 281.49p 636788
25/10/2016 283.48p 284.48p 278.84p 280.09p 443166
24/10/2016 284.81p 285.80p 281.58p 283.57p 896237
21/10/2016 277.19p 284.48p 275.70p 283.07p 1469036
20/10/2016 274.95p 277.44p 271.14p 275.95p 1585227
19/10/2016 273.79p 274.07p 269.32p 273.05p 533209
18/10/2016 270.23p 276.69p 270.23p 272.47p 522975
17/10/2016 270.81p 272.22p 263.19p 268.58p 504627
14/10/2016 269.57p 271.81p 268.49p 270.15p 1202132
13/10/2016 266.75p 274.29p 266.75p 270.81p 481870
12/10/2016 268.82p 274.70p 268.82p 272.72p 466585
11/10/2016 267.75p 274.70p 267.50p 272.14p 525457
10/10/2016 265.35p 271.89p 260.96p 267.00p 783849
07/10/2016 265.68p 269.15p 260.87p 262.03p 467335
06/10/2016 268.91p 268.91p 265.10p 268.66p 636565
05/10/2016 268.33p 272.88p 264.10p 266.01p 567701
04/10/2016 268.74p 275.03p 266.92p 270.48p 1117848
03/10/2016 264.68p 268.41p 262.78p 266.01p 508488
30/09/2016 261.29p 265.68p 261.29p 264.93p 552527
29/09/2016 266.34p 269.07p 262.94p 264.27p 299616
28/09/2016 264.68p 268.82p 261.49p 265.35p 214652
27/09/2016 261.29p 264.43p 260.71p 263.03p 474680
26/09/2016 260.79p 265.01p 260.79p 262.53p 431425
23/09/2016 263.94p 266.34p 260.62p 263.27p 407353
22/09/2016 266.01p 267.91p 261.12p 262.78p 355011
21/09/2016 266.17p 269.32p 263.77p 264.60p 328038
20/09/2016 258.64p 269.32p 258.64p 266.01p 415858
19/09/2016 263.03p 273.38p 260.21p 265.10p 445227
16/09/2016 263.03p 270.89p 259.87p 270.89p 1192378
15/09/2016 259.80p 263.27p 258.39p 260.87p 490731
14/09/2016 262.36p 265.93p 260.96p 261.54p 554927
13/09/2016 263.11p 266.09p 260.62p 261.12p 432661
12/09/2016 271.23p 271.23p 259.38p 262.28p 363963
09/09/2016 272.72p 273.38p 264.27p 265.26p 413072
08/09/2016 276.86p 276.86p 270.15p 272.47p 236955
07/09/2016 268.24p 271.81p 268.24p 270.98p 303594
06/09/2016 274.29p 274.29p 268.58p 270.98p 418643
05/09/2016 274.21p 276.77p 270.65p 270.65p 274504
02/09/2016 271.64p 277.44p 269.90p 275.12p 628181
01/09/2016 263.94p 274.21p 263.94p 271.64p 387327
31/08/2016 270.81p 271.72p 265.76p 269.90p 635469
30/08/2016 273.79p 277.19p 268.08p 270.48p 513410
26/08/2016 270.40p 276.19p 270.40p 273.88p 149526
25/08/2016 276.94p 276.94p 269.82p 272.96p 2676553
24/08/2016 273.71p 275.70p 271.47p 273.30p 255996
23/08/2016 276.11p 277.44p 273.13p 274.79p 365540
22/08/2016 272.30p 275.70p 271.14p 275.12p 326654
19/08/2016 275.86p 275.86p 272.05p 272.96p 271381
18/08/2016 272.96p 274.46p 271.64p 273.46p 185757
17/08/2016 274.70p 274.70p 270.56p 272.72p 236808
16/08/2016 273.54p 275.61p 271.72p 272.05p 277684
15/08/2016 278.76p 278.76p 274.62p 274.62p 177571
12/08/2016 275.95p 281.16p 273.38p 276.61p 358579
11/08/2016 272.72p 276.53p 268.74p 274.04p 465001
10/08/2016 275.12p 275.12p 271.72p 273.79p 302127
09/08/2016 272.22p 276.53p 270.81p 274.95p 263968
08/08/2016 270.07p 275.03p 268.00p 275.03p 1933960
05/08/2016 272.14p 273.21p 266.26p 268.24p 580498
04/08/2016 265.76p 274.21p 265.01p 272.14p 422474
03/08/2016 265.76p 268.49p 263.94p 267.17p 776542
02/08/2016 266.92p 268.99p 263.89p 266.17p 941682
01/08/2016 266.75p 269.57p 263.77p 268.82p 694829
29/07/2016 262.61p 266.09p 261.12p 264.68p 452477
28/07/2016 260.62p 265.68p 259.47p 263.03p 538390
27/07/2016 258.39p 262.20p 257.56p 259.47p 551886
26/07/2016 259.22p 259.22p 255.41p 256.90p 503128
25/07/2016 253.67p 258.55p 252.43p 257.73p 548921
22/07/2016 255.24p 255.24p 250.85p 254.08p 708733
21/07/2016 251.68p 253.34p 248.29p 250.69p 477516
20/07/2016 248.37p 254.33p 248.37p 250.52p 662207
19/07/2016 243.98p 250.44p 242.85p 248.45p 1149206
18/07/2016 243.56p 246.79p 241.74p 244.48p 654030
15/07/2016 248.45p 250.52p 241.58p 242.98p 633546
14/07/2016 252.18p 253.83p 248.12p 250.44p 338742
13/07/2016 254.25p 256.57p 249.94p 251.35p 735451
12/07/2016 252.09p 253.34p 247.95p 252.59p 1029023
11/07/2016 245.14p 250.85p 240.91p 249.94p 591963
08/07/2016 236.11p 243.81p 234.95p 243.15p 1553323
07/07/2016 233.71p 237.77p 233.71p 236.11p 1603807
06/07/2016 228.91p 233.05p 225.84p 233.05p 827837
05/07/2016 234.29p 236.61p 225.26p 230.65p 765670

*Close Price adjusted for both dividends and splits