SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/09/2015 241.16p 249.44p 241.16p 249.44p 425548
16/09/2015 244.72p 245.23p 240.75p 241.16p 257653
15/09/2015 244.72p 246.88p 242.74p 245.55p 272046
14/09/2015 238.02p 248.20p 238.02p 243.23p 365244
11/09/2015 241.25p 246.37p 240.50p 241.49p 132334
10/09/2015 240.17p 243.65p 239.26p 242.57p 241063
09/09/2015 243.98p 243.98p 240.75p 241.00p 315020
08/09/2015 239.42p 241.91p 238.78p 238.84p 202756
07/09/2015 238.02p 243.23p 238.02p 238.51p 605491
04/09/2015 242.82p 243.65p 240.17p 240.67p 300741
03/09/2015 242.16p 244.31p 240.17p 243.81p 354696
02/09/2015 243.32p 243.32p 239.75p 242.07p 275798
01/09/2015 248.04p 248.04p 240.17p 242.90p 565391
28/08/2015 241.66p 246.71p 236.69p 244.31p 1741724
27/08/2015 245.55p 245.55p 237.99p 240.42p 383633
26/08/2015 237.10p 244.39p 236.94p 240.91p 469795
25/08/2015 239.34p 240.67p 236.53p 239.34p 670692
24/08/2015 237.68p 238.35p 233.87p 237.19p 588906
21/08/2015 241.58p 243.98p 236.53p 237.68p 234910
20/08/2015 244.64p 246.71p 241.83p 243.65p 284226
19/08/2015 247.79p 249.94p 246.05p 246.38p 288684
18/08/2015 247.62p 249.28p 247.62p 248.45p 825579
17/08/2015 244.72p 248.45p 244.72p 248.04p 303258
14/08/2015 247.95p 249.11p 246.88p 247.13p 425522
13/08/2015 244.31p 248.45p 242.39p 248.04p 471372
12/08/2015 243.73p 247.95p 240.83p 241.74p 554014
11/08/2015 248.53p 248.53p 243.73p 244.72p 763411
10/08/2015 248.86p 250.94p 245.47p 248.45p 765753
07/08/2015 254.74p 254.74p 246.96p 247.62p 361926
06/08/2015 249.94p 250.60p 248.29p 249.03p 665264
05/08/2015 253.92p 254.33p 248.86p 249.28p 759451
04/08/2015 257.89p 258.06p 250.52p 252.76p 814474
03/08/2015 256.40p 260.21p 256.40p 257.31p 547992
31/07/2015 257.31p 258.31p 255.08p 257.56p 558126
30/07/2015 254.66p 260.54p 253.92p 255.74p 470694
29/07/2015 259.63p 261.37p 258.39p 259.05p 933957
28/07/2015 259.88p 261.87p 259.55p 259.80p 573404
27/07/2015 256.73p 260.46p 253.01p 259.30p 528903
24/07/2015 256.07p 259.22p 253.09p 257.73p 644961
23/07/2015 252.18p 255.57p 251.43p 255.08p 481916
22/07/2015 250.11p 253.75p 249.53p 252.59p 430253
21/07/2015 248.62p 256.48p 248.62p 252.01p 705031
20/07/2015 254.17p 257.23p 254.00p 254.00p 404407
17/07/2015 248.53p 255.32p 246.63p 253.59p 539392
16/07/2015 243.48p 251.76p 240.70p 249.03p 699907
15/07/2015 242.32p 243.65p 241.74p 242.32p 405782
14/07/2015 243.48p 243.90p 241.07p 242.07p 394153
13/07/2015 244.31p 246.63p 242.65p 242.65p 876609
10/07/2015 243.23p 246.13p 241.99p 243.98p 359511
09/07/2015 238.51p 241.91p 237.29p 241.08p 493544
08/07/2015 239.09p 240.09p 235.61p 237.77p 739656
07/07/2015 236.61p 238.02p 235.20p 237.27p 576963
06/07/2015 234.62p 242.32p 233.68p 237.02p 529315
03/07/2015 235.78p 238.38p 235.37p 236.86p 289294
02/07/2015 237.52p 239.18p 235.20p 236.69p 592147
01/07/2015 236.77p 241.33p 234.21p 237.52p 732826
30/06/2015 236.28p 238.76p 229.82p 237.52p 612632
29/06/2015 235.86p 235.86p 231.18p 234.62p 768466
26/06/2015 236.28p 242.41p 236.28p 238.18p 684768
25/06/2015 238.10p 241.35p 237.85p 238.60p 589098
24/06/2015 241.41p 244.10p 238.68p 240.17p 678714
23/06/2015 240.67p 242.16p 238.68p 240.58p 887376
22/06/2015 243.56p 243.56p 237.60p 239.34p 1125490
19/06/2015 241.08p 244.31p 238.71p 238.76p 6298806
18/06/2015 240.00p 245.80p 237.68p 242.65p 1960947
17/06/2015 243.56p 243.98p 240.17p 240.17p 2917622
16/06/2015 244.56p 245.14p 241.49p 243.90p 283800
15/06/2015 245.80p 246.21p 242.90p 244.31p 616727
12/06/2015 248.20p 248.20p 243.90p 246.96p 563750
11/06/2015 246.96p 249.61p 244.39p 248.12p 565206
10/06/2015 243.90p 247.04p 242.74p 247.04p 598625
09/06/2015 241.25p 243.81p 240.42p 243.65p 569247
08/06/2015 243.73p 244.81p 240.75p 241.41p 703069
05/06/2015 245.63p 245.63p 241.74p 242.98p 504232
04/06/2015 242.32p 246.79p 239.42p 245.06p 875856
03/06/2015 248.45p 249.78p 247.71p 248.29p 1150468
02/06/2015 248.29p 248.95p 246.10p 248.45p 764937
01/06/2015 244.31p 248.86p 244.31p 247.21p 2913644
29/05/2015 247.13p 248.45p 244.31p 245.30p 920408
28/05/2015 246.30p 248.45p 245.30p 247.54p 2033018
27/05/2015 242.65p 248.29p 239.67p 246.38p 124505352
26/05/2015 246.71p 250.27p 246.21p 248.86p 333881
22/05/2015 252.43p 255.15p 246.88p 248.62p 695155
21/05/2015 259.13p 259.13p 241.76p 250.11p 1397918
20/05/2015 260.87p 260.87p 257.73p 258.55p 775255
19/05/2015 261.29p 262.20p 256.90p 260.29p 1763536
18/05/2015 260.13p 260.87p 259.38p 260.62p 257967
15/05/2015 260.87p 262.94p 258.31p 261.37p 526523
14/05/2015 254.25p 260.29p 254.25p 259.47p 367220
13/05/2015 257.48p 260.44p 254.33p 259.55p 495917
12/05/2015 253.42p 257.56p 250.77p 255.24p 847233
11/05/2015 255.90p 258.97p 253.42p 254.41p 1209840
08/05/2015 253.42p 262.45p 253.42p 255.90p 667246
07/05/2015 251.76p 251.76p 247.95p 250.11p 294295
06/05/2015 251.76p 252.38p 247.37p 250.52p 284448
05/05/2015 240.67p 252.59p 240.67p 251.18p 903382
01/05/2015 250.11p 250.11p 240.58p 247.29p 249576
30/04/2015 241.41p 249.94p 241.41p 247.04p 286207
29/04/2015 241.83p 246.81p 241.58p 243.32p 215876
28/04/2015 244.31p 244.31p 238.98p 243.81p 183734
27/04/2015 246.13p 246.13p 238.63p 244.23p 273764
24/04/2015 245.14p 246.27p 242.32p 242.65p 591480
23/04/2015 250.94p 253.09p 243.45p 245.22p 353855
22/04/2015 258.31p 258.31p 249.44p 250.02p 333544
21/04/2015 249.03p 258.39p 244.97p 256.90p 537625
20/04/2015 249.53p 250.11p 240.75p 249.53p 2960788
17/04/2015 253.09p 254.32p 248.45p 251.10p 537737
16/04/2015 254.91p 254.91p 250.11p 253.83p 548015
15/04/2015 251.27p 255.41p 248.12p 254.58p 388773
14/04/2015 250.11p 251.85p 248.45p 251.35p 271032
13/04/2015 252.59p 252.59p 248.86p 251.76p 209442
10/04/2015 252.59p 252.59p 250.11p 252.59p 4001621
09/04/2015 251.76p 251.76p 250.52p 251.10p 1156082
08/04/2015 246.71p 252.18p 246.71p 250.77p 603623
07/04/2015 250.36p 251.56p 246.46p 250.85p 5239226
02/04/2015 250.27p 252.01p 248.86p 251.10p 4672246
01/04/2015 247.79p 250.17p 241.00p 249.03p 9781738
31/03/2015 241.33p 247.79p 241.33p 245.97p 624643
30/03/2015 241.58p 247.08p 241.58p 243.81p 308258
27/03/2015 245.14p 247.08p 243.20p 244.72p 1027176
26/03/2015 252.59p 252.59p 240.17p 245.97p 459715
25/03/2015 247.87p 253.83p 246.46p 252.84p 364259
24/03/2015 250.60p 252.51p 249.11p 252.26p 154966
23/03/2015 249.86p 253.98p 247.46p 252.59p 423775
20/03/2015 245.47p 254.25p 238.60p 254.25p 1228761
19/03/2015 245.06p 245.06p 239.12p 244.64p 214921
18/03/2015 236.11p 244.31p 235.77p 241.83p 3659425
17/03/2015 234.29p 237.10p 234.12p 234.54p 414710
16/03/2015 236.44p 237.68p 232.88p 235.20p 693089
13/03/2015 232.38p 238.26p 231.78p 235.45p 229448
12/03/2015 237.44p 237.44p 228.41p 232.22p 284757
11/03/2015 237.68p 241.49p 229.90p 231.89p 437155
10/03/2015 240.17p 243.16p 233.87p 235.86p 544255
09/03/2015 243.15p 244.37p 239.75p 241.00p 495747
06/03/2015 245.30p 247.90p 243.27p 244.14p 445403
05/03/2015 241.83p 248.12p 240.67p 245.55p 869283
04/03/2015 237.02p 240.89p 235.61p 240.83p 805007
03/03/2015 239.42p 239.58p 234.79p 235.20p 2330172
02/03/2015 240.58p 240.65p 236.03p 237.68p 1069743
27/02/2015 236.86p 239.92p 236.03p 237.68p 2400902
26/02/2015 240.17p 240.17p 233.72p 235.78p 274246
25/02/2015 238.84p 240.17p 236.19p 238.51p 381684
24/02/2015 235.03p 238.68p 235.03p 238.10p 413633
23/02/2015 233.21p 238.84p 231.22p 234.21p 535550
20/02/2015 233.96p 239.59p 233.96p 235.37p 354462
19/02/2015 233.71p 235.20p 232.58p 233.71p 327804
18/02/2015 232.30p 234.87p 231.06p 232.38p 351007
17/02/2015 230.98p 236.03p 228.99p 231.89p 863361
16/02/2015 231.64p 235.70p 229.07p 234.37p 204176
13/02/2015 232.80p 236.03p 231.56p 232.88p 389212
12/02/2015 228.74p 235.45p 228.08p 232.88p 531702
11/02/2015 231.89p 235.61p 228.57p 231.89p 421148
10/02/2015 237.10p 237.19p 228.91p 231.89p 503768
09/02/2015 236.44p 239.09p 233.87p 233.87p 5277364
06/02/2015 238.51p 240.67p 237.44p 239.34p 551552
05/02/2015 235.45p 241.00p 232.05p 239.34p 484296
04/02/2015 230.65p 236.03p 230.65p 235.37p 481128
03/02/2015 228.41p 233.13p 228.24p 232.47p 714180
02/02/2015 228.82p 233.63p 228.08p 229.07p 407180
30/01/2015 231.89p 232.30p 229.07p 231.22p 298087
29/01/2015 226.17p 231.73p 226.17p 231.06p 452456
28/01/2015 229.40p 229.40p 224.77p 228.41p 443783
27/01/2015 227.66p 227.75p 225.43p 227.58p 215148
26/01/2015 226.09p 228.57p 225.43p 226.09p 1429503
23/01/2015 224.27p 229.82p 216.98p 229.40p 109505640
22/01/2015 224.02p 224.02p 219.46p 219.46p 491315
21/01/2015 220.29p 225.05p 220.29p 223.52p 533454
20/01/2015 222.61p 224.43p 220.71p 222.53p 328466
19/01/2015 224.02p 225.26p 220.62p 223.77p 743523
16/01/2015 217.64p 224.70p 217.39p 221.87p 324160
15/01/2015 217.56p 217.56p 213.58p 217.06p 204519
14/01/2015 212.84p 217.31p 209.20p 215.32p 508377
13/01/2015 216.15p 216.15p 206.57p 212.26p 389836
12/01/2015 217.73p 217.79p 212.84p 213.17p 531609
09/01/2015 221.54p 224.07p 217.07p 218.22p 632399
08/01/2015 222.78p 227.71p 220.13p 223.61p 1143083
07/01/2015 230.23p 230.65p 218.39p 218.64p 1695628
06/01/2015 240.17p 240.17p 224.93p 225.68p 1405299
05/01/2015 239.51p 241.33p 238.88p 240.09p 224842
02/01/2015 241.41p 242.65p 238.59p 242.65p 152365
31/12/2014 234.29p 244.31p 231.97p 244.31p 198178
30/12/2014 233.71p 241.41p 232.95p 238.84p 332642
29/12/2014 233.96p 244.23p 233.87p 244.23p 508050
24/12/2014 238.10p 243.56p 236.53p 243.56p 139511
23/12/2014 233.05p 238.02p 233.05p 237.19p 111253
22/12/2014 231.89p 234.12p 230.23p 232.05p 286293
19/12/2014 231.06p 236.36p 227.75p 234.29p 2520016
18/12/2014 234.12p 234.12p 228.91p 231.89p 484128
17/12/2014 230.15p 232.30p 226.84p 230.65p 438479
16/12/2014 227.08p 231.71p 226.17p 228.24p 405009
15/12/2014 229.40p 232.68p 227.08p 230.31p 651504
12/12/2014 234.87p 236.03p 228.82p 228.82p 400369
11/12/2014 230.98p 235.61p 230.31p 232.72p 166960
10/12/2014 231.72p 237.02p 230.56p 231.06p 354639
09/12/2014 233.38p 240.50p 227.00p 232.30p 384993
08/12/2014 237.27p 240.30p 231.31p 237.44p 444423
05/12/2014 231.64p 239.59p 231.31p 239.09p 555998
04/12/2014 225.34p 234.37p 225.26p 232.72p 543342
03/12/2014 226.59p 229.91p 224.98p 226.26p 202421
02/12/2014 228.57p 236.03p 227.58p 228.66p 1027377

*Close Price adjusted for both dividends and splits