SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/09/2022 190.75p 203.90p 187.35p 189.85p 1956693
29/09/2022 205.10p 205.80p 191.55p 194.40p 3302556
28/09/2022 204.30p 209.90p 197.95p 207.10p 2800639
27/09/2022 226.00p 226.00p 208.30p 209.40p 1536828
26/09/2022 209.40p 214.10p 208.70p 211.70p 961799
23/09/2022 217.00p 217.00p 205.50p 211.10p 826760
22/09/2022 211.00p 217.90p 207.93p 213.60p 1059702
21/09/2022 222.00p 222.00p 212.40p 216.30p 864833
20/09/2022 220.30p 224.20p 216.96p 218.70p 929692
16/09/2022 219.50p 223.00p 216.00p 219.00p 3784763
15/09/2022 226.90p 230.30p 223.60p 224.30p 1554932
14/09/2022 225.30p 230.30p 223.00p 226.60p 3895667
13/09/2022 228.30p 237.60p 227.50p 227.50p 1755365
12/09/2022 223.50p 234.50p 223.50p 233.50p 1317702
09/09/2022 218.60p 225.60p 216.69p 225.60p 2019226
08/09/2022 213.40p 217.80p 209.70p 216.60p 1305106
07/09/2022 206.00p 210.30p 204.90p 208.60p 800319
06/09/2022 207.70p 210.80p 205.15p 208.90p 1239205
05/09/2022 204.50p 208.10p 203.20p 204.00p 993324
02/09/2022 207.00p 211.10p 202.90p 211.10p 1706677
01/09/2022 209.10p 210.30p 201.00p 201.80p 745628
31/08/2022 208.00p 212.80p 205.20p 211.70p 1833897
30/08/2022 217.50p 217.50p 208.80p 209.50p 2620034
26/08/2022 218.60p 218.60p 210.60p 212.40p 1206727
25/08/2022 216.20p 216.20p 211.00p 214.60p 1190385
24/08/2022 213.50p 214.00p 208.40p 212.40p 2229956
23/08/2022 220.50p 223.82p 213.60p 214.10p 1491285
22/08/2022 229.70p 232.90p 222.10p 223.90p 803144
19/08/2022 236.20p 238.80p 232.20p 232.60p 728424
18/08/2022 236.00p 242.80p 236.00p 239.00p 919055
17/08/2022 246.60p 251.20p 240.10p 241.10p 1203328
16/08/2022 244.00p 251.90p 244.00p 247.00p 657975
15/08/2022 248.50p 250.60p 245.50p 249.10p 996027
12/08/2022 244.00p 253.42p 244.00p 247.80p 589301
11/08/2022 253.80p 254.90p 248.00p 249.00p 609380
10/08/2022 248.20p 254.10p 246.40p 252.70p 929227
09/08/2022 248.50p 256.50p 248.50p 251.00p 1325825
08/08/2022 251.00p 257.48p 251.00p 253.60p 826941
05/08/2022 262.00p 262.00p 254.20p 254.20p 751707
04/08/2022 258.50p 263.12p 257.66p 258.10p 1186621
03/08/2022 254.00p 259.00p 254.00p 257.90p 2094937
02/08/2022 255.10p 261.00p 255.10p 257.60p 852738
01/08/2022 254.10p 261.80p 251.85p 260.30p 730001
29/07/2022 253.20p 258.60p 252.88p 254.30p 1235815
28/07/2022 262.00p 262.00p 251.50p 254.10p 884479
27/07/2022 252.40p 260.90p 252.40p 259.70p 5381868
26/07/2022 253.60p 257.30p 250.40p 252.30p 569940
25/07/2022 257.30p 257.30p 251.60p 252.50p 1032975
22/07/2022 258.60p 259.30p 251.60p 255.90p 1114895
21/07/2022 257.70p 259.50p 252.30p 253.80p 1033482
20/07/2022 245.00p 255.30p 245.00p 251.60p 1076734
19/07/2022 247.70p 252.70p 242.30p 250.00p 953595
18/07/2022 246.00p 247.30p 239.20p 246.20p 1244256
15/07/2022 225.80p 240.50p 223.90p 239.60p 2170225
14/07/2022 238.30p 238.35p 223.00p 225.80p 3254560
13/07/2022 242.70p 243.50p 233.70p 237.00p 1364932
12/07/2022 231.10p 237.50p 229.10p 237.20p 1540222
11/07/2022 240.60p 240.60p 226.80p 236.80p 9397418
08/07/2022 235.10p 238.70p 232.60p 238.00p 809383
07/07/2022 238.20p 238.70p 233.80p 235.80p 799671
06/07/2022 238.90p 243.30p 232.20p 234.50p 4906559
05/07/2022 243.50p 243.50p 230.00p 232.30p 2182800
04/07/2022 243.60p 245.10p 238.00p 238.00p 629926
01/07/2022 229.10p 241.40p 229.10p 237.80p 1309624
30/06/2022 233.90p 235.10p 228.30p 232.90p 1663731
29/06/2022 243.30p 244.50p 237.25p 239.10p 1147325
28/06/2022 242.70p 248.70p 242.70p 246.10p 1047101
27/06/2022 246.30p 246.30p 240.60p 242.70p 3547053
24/06/2022 230.40p 242.10p 230.40p 240.80p 858408
23/06/2022 243.00p 243.00p 235.40p 235.40p 964269
22/06/2022 231.60p 238.50p 225.60p 235.80p 1178885
21/06/2022 234.80p 244.06p 234.80p 235.50p 1056376
20/06/2022 230.90p 241.00p 230.90p 240.00p 645043
17/06/2022 230.40p 237.70p 226.30p 233.50p 1963976
16/06/2022 231.40p 233.20p 227.10p 228.00p 7552964
15/06/2022 230.60p 235.60p 229.40p 231.60p 10089793
14/06/2022 226.00p 232.70p 222.60p 227.20p 2210330
13/06/2022 237.80p 239.53p 225.70p 227.10p 1304916
10/06/2022 252.70p 252.70p 243.10p 244.00p 1235237
09/06/2022 262.10p 262.10p 251.50p 253.00p 1476257
08/06/2022 265.00p 265.90p 256.90p 258.40p 1632404
07/06/2022 264.60p 265.70p 261.10p 265.70p 2549555
06/06/2022 270.50p 273.40p 266.30p 266.30p 937315
01/06/2022 277.60p 282.60p 267.20p 269.60p 1940921
31/05/2022 274.30p 276.70p 268.20p 271.80p 5874069
30/05/2022 278.70p 283.80p 274.40p 277.90p 973328
27/05/2022 269.70p 280.30p 269.70p 275.60p 1482272
26/05/2022 259.00p 271.70p 259.00p 270.80p 3261233
25/05/2022 251.30p 262.80p 243.90p 257.80p 3855784
24/05/2022 240.00p 267.00p 240.00p 244.00p 5276351
23/05/2022 240.40p 240.50p 234.46p 235.70p 833204
20/05/2022 229.80p 235.20p 227.30p 234.80p 1456479
19/05/2022 224.70p 226.90p 221.90p 226.90p 748840
18/05/2022 237.80p 237.80p 226.30p 226.80p 602366
17/05/2022 227.00p 237.80p 227.00p 233.80p 2284326
16/05/2022 232.00p 239.98p 229.40p 230.10p 1154543
13/05/2022 226.50p 234.90p 226.50p 233.60p 1439188
12/05/2022 219.40p 224.50p 218.20p 220.80p 1609688
11/05/2022 212.00p 222.10p 209.40p 222.10p 2570987
10/05/2022 215.70p 215.70p 205.20p 207.80p 1944347
09/05/2022 234.00p 234.00p 212.80p 213.20p 2049198
06/05/2022 233.80p 237.00p 226.20p 227.50p 1198839
05/05/2022 244.50p 247.40p 234.30p 234.90p 1641192
04/05/2022 244.00p 244.00p 234.70p 239.50p 603204
03/05/2022 238.40p 240.10p 233.70p 238.40p 2271074
29/04/2022 241.10p 242.24p 233.70p 237.30p 1021830
28/04/2022 232.00p 235.90p 229.90p 235.80p 731811
27/04/2022 231.00p 234.80p 228.30p 231.50p 1210940
26/04/2022 231.30p 238.60p 230.20p 230.20p 1080995
25/04/2022 231.00p 237.90p 231.00p 234.30p 2046007
22/04/2022 236.70p 241.20p 234.80p 235.40p 677856
21/04/2022 232.50p 245.30p 228.90p 242.60p 1333056
20/04/2022 230.00p 231.30p 223.80p 228.60p 1018221
19/04/2022 235.90p 239.50p 225.30p 229.10p 1792123
14/04/2022 233.00p 244.60p 229.80p 244.60p 1590791
13/04/2022 228.70p 229.20p 222.70p 228.20p 5294810
12/04/2022 225.10p 232.50p 225.10p 228.20p 1057153
11/04/2022 226.00p 234.00p 224.40p 229.90p 1904031
08/04/2022 227.00p 232.80p 225.60p 228.00p 638671
07/04/2022 224.80p 234.50p 224.80p 228.10p 896815
06/04/2022 225.00p 233.50p 225.00p 228.00p 1757642
05/04/2022 229.10p 234.70p 223.90p 230.00p 1322757
04/04/2022 227.10p 228.00p 219.60p 224.90p 3378040
01/04/2022 227.10p 231.50p 226.00p 226.90p 1043375
31/03/2022 245.30p 245.30p 227.20p 227.20p 1676053
30/03/2022 248.20p 253.30p 238.80p 240.70p 941796
29/03/2022 236.00p 253.00p 236.00p 253.00p 1121309
28/03/2022 239.00p 240.00p 233.70p 238.20p 811244
25/03/2022 233.20p 236.30p 229.16p 234.00p 2848071
24/03/2022 230.30p 236.62p 229.10p 235.10p 718908
23/03/2022 242.60p 246.30p 235.00p 237.00p 929819
22/03/2022 246.60p 247.40p 239.80p 244.90p 679191
21/03/2022 248.80p 248.90p 237.60p 240.50p 1419737
18/03/2022 252.10p 254.49p 240.70p 247.80p 2874453
17/03/2022 258.20p 258.20p 251.00p 254.80p 1069379
16/03/2022 246.40p 254.50p 244.10p 253.50p 2251040
15/03/2022 232.00p 242.00p 230.48p 240.10p 826041
14/03/2022 243.40p 249.90p 236.30p 237.70p 1007814
11/03/2022 236.90p 246.00p 233.90p 239.60p 2447533
10/03/2022 241.70p 244.20p 230.90p 233.70p 1721453
09/03/2022 225.00p 243.00p 224.60p 240.00p 2544168
08/03/2022 220.60p 231.05p 220.60p 223.40p 1479019
07/03/2022 230.70p 236.20p 214.20p 224.70p 1764899
04/03/2022 255.10p 258.20p 233.50p 233.50p 1877208
03/03/2022 271.10p 272.00p 255.40p 257.80p 1732482
02/03/2022 265.10p 281.41p 259.90p 265.60p 1422801
01/03/2022 273.40p 284.40p 267.30p 267.90p 1301589
28/02/2022 288.20p 288.20p 276.30p 279.10p 1214923
25/02/2022 265.00p 283.88p 264.82p 282.30p 1421010
24/02/2022 268.90p 274.90p 262.60p 269.00p 1334241
23/02/2022 276.70p 291.60p 275.70p 279.00p 1507774
22/02/2022 270.40p 286.20p 266.90p 282.30p 773710
21/02/2022 283.80p 284.60p 275.10p 276.90p 3056239
18/02/2022 280.50p 287.70p 278.60p 281.40p 1359792
17/02/2022 297.00p 297.00p 284.00p 286.50p 952026
16/02/2022 304.40p 304.80p 291.68p 297.20p 831103
15/02/2022 279.90p 299.50p 279.90p 299.50p 1432789
14/02/2022 296.00p 296.88p 283.53p 285.50p 2384578
11/02/2022 303.00p 304.22p 296.40p 297.10p 785390
10/02/2022 296.00p 307.60p 296.00p 303.20p 1804156
09/02/2022 277.00p 297.40p 277.00p 296.20p 1608104
08/02/2022 270.00p 282.70p 270.00p 282.70p 1463719
07/02/2022 258.70p 275.30p 258.70p 273.20p 1311669
04/02/2022 271.80p 274.20p 261.60p 266.20p 1673146
03/02/2022 269.40p 272.20p 264.00p 264.30p 1286498
02/02/2022 282.00p 282.00p 268.60p 268.60p 2130537
01/02/2022 276.40p 277.30p 271.30p 276.90p 1283890
31/01/2022 275.60p 276.40p 266.80p 272.80p 1644984
28/01/2022 268.50p 273.70p 268.40p 270.20p 1895966
27/01/2022 271.70p 277.00p 266.40p 275.00p 1062837
26/01/2022 270.00p 283.90p 270.00p 275.00p 1994182
25/01/2022 273.90p 278.18p 269.70p 274.50p 2007785
24/01/2022 283.00p 283.40p 269.30p 270.60p 6081376
21/01/2022 280.00p 282.92p 273.40p 280.00p 2168130
20/01/2022 278.00p 287.30p 278.00p 283.00p 1462415
19/01/2022 286.00p 290.30p 282.30p 284.30p 2523748
18/01/2022 284.90p 292.10p 279.80p 286.30p 3769457
17/01/2022 279.10p 284.50p 275.50p 283.00p 2433991
14/01/2022 274.10p 278.70p 271.00p 275.70p 1191357
13/01/2022 264.00p 270.94p 264.00p 269.60p 850472
12/01/2022 266.90p 270.30p 263.70p 267.00p 1573603
10/01/2022 260.90p 262.10p 256.90p 259.70p 1166828
07/01/2022 262.70p 262.70p 252.00p 257.80p 928336
06/01/2022 252.40p 263.70p 250.95p 257.00p 1611541
05/01/2022 260.70p 262.70p 253.50p 255.90p 1006560
04/01/2022 247.00p 261.04p 246.00p 257.50p 1963504
03/01/2022 243.70p 246.40p 240.10p 240.10p 526195
31/12/2021 243.70p 246.40p 240.10p 240.10p 526195
30/12/2021 240.50p 246.20p 239.90p 246.20p 408032
29/12/2021 246.40p 251.80p 242.80p 243.20p 766517
28/12/2021 248.70p 248.90p 244.60p 244.60p 204677
27/12/2021 248.70p 248.90p 244.60p 244.60p 204677
24/12/2021 248.70p 248.90p 244.60p 244.60p 204677
23/12/2021 241.30p 252.30p 241.28p 241.60p 1276888
22/12/2021 225.00p 241.10p 225.00p 240.90p 1419037
21/12/2021 225.00p 229.90p 220.80p 229.90p 1348786
20/12/2021 217.00p 221.60p 209.17p 221.60p 1152175
17/12/2021 220.40p 223.40p 216.60p 223.40p 5218951
16/12/2021 216.90p 218.30p 213.20p 214.90p 1504505
15/12/2021 223.10p 225.40p 213.90p 214.30p 3212576

*Close Price adjusted for both dividends and splits