SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/08/2023 239.00p 243.40p 238.00p 238.00p 468410
10/08/2023 241.40p 245.00p 240.60p 242.20p 436429
09/08/2023 244.00p 244.00p 239.91p 241.00p 513649
08/08/2023 239.80p 243.80p 236.60p 238.20p 568025
07/08/2023 246.20p 246.20p 239.64p 242.40p 694618
04/08/2023 237.20p 242.80p 232.00p 240.40p 1355707
03/08/2023 237.00p 239.60p 236.20p 236.40p 484909
02/08/2023 240.00p 244.20p 238.80p 238.80p 1641996
01/08/2023 257.60p 257.60p 242.80p 242.80p 956328
31/07/2023 249.40p 254.20p 249.40p 251.60p 572331
28/07/2023 261.40p 261.40p 252.80p 253.00p 981975
27/07/2023 252.20p 257.40p 252.20p 257.20p 620792
26/07/2023 248.60p 254.80p 248.60p 253.60p 5157268
25/07/2023 253.80p 256.00p 250.80p 251.60p 1425426
24/07/2023 262.20p 262.20p 255.40p 256.60p 2103679
21/07/2023 267.00p 267.00p 258.60p 258.60p 1159316
20/07/2023 260.60p 264.80p 257.36p 260.80p 893668
19/07/2023 257.80p 263.40p 257.00p 260.60p 888992
18/07/2023 246.40p 254.60p 246.40p 254.60p 687178
17/07/2023 250.80p 254.94p 250.20p 250.20p 864757
14/07/2023 251.80p 255.60p 249.11p 253.40p 679467
13/07/2023 254.20p 256.80p 252.20p 253.40p 600095
12/07/2023 250.00p 256.00p 248.40p 253.80p 940518
11/07/2023 240.00p 249.20p 240.00p 249.20p 836260
10/07/2023 238.40p 245.00p 238.40p 244.60p 606714
07/07/2023 242.00p 244.60p 241.92p 243.60p 564987
06/07/2023 246.80p 247.00p 242.40p 243.60p 3446705
05/07/2023 252.00p 256.80p 248.80p 248.80p 913890
04/07/2023 258.40p 258.40p 251.40p 252.00p 422913
03/07/2023 252.20p 254.00p 249.20p 252.80p 421142
30/06/2023 248.40p 253.80p 248.00p 250.80p 1120740
29/06/2023 251.80p 252.40p 246.20p 248.80p 1423497
28/06/2023 242.00p 250.80p 242.00p 250.60p 780479
27/06/2023 244.80p 245.40p 242.40p 244.80p 652259
26/06/2023 246.60p 247.60p 242.80p 243.20p 722054
23/06/2023 248.80p 250.40p 245.60p 245.80p 1001698
22/06/2023 252.00p 252.60p 247.20p 250.40p 854775
21/06/2023 256.80p 266.20p 254.60p 254.60p 1039753
20/06/2023 256.20p 259.20p 255.00p 257.60p 529202
19/06/2023 263.60p 265.20p 255.40p 257.40p 3822044
16/06/2023 268.40p 274.40p 264.77p 264.80p 6881823
15/06/2023 277.60p 278.00p 268.60p 270.00p 539824
14/06/2023 282.00p 283.20p 275.00p 275.40p 2972296
13/06/2023 280.00p 281.80p 273.40p 281.20p 1264577
12/06/2023 273.40p 279.40p 273.20p 278.80p 591946
09/06/2023 273.40p 273.40p 269.20p 273.40p 559981
08/06/2023 267.40p 272.00p 266.40p 272.00p 761631
07/06/2023 271.40p 271.40p 266.20p 267.00p 629573
06/06/2023 270.00p 273.40p 264.80p 267.20p 868442
05/06/2023 275.60p 275.60p 270.20p 270.60p 524729
02/06/2023 274.00p 275.40p 269.80p 272.20p 943981
01/06/2023 264.40p 273.00p 264.40p 268.80p 1058995
31/05/2023 264.60p 271.20p 261.20p 269.20p 2146443
30/05/2023 269.40p 269.40p 260.80p 264.40p 655493
26/05/2023 271.60p 271.60p 262.40p 263.00p 1061274
25/05/2023 265.20p 267.80p 260.80p 264.80p 482375
24/05/2023 270.00p 270.52p 257.20p 263.00p 1072222
23/05/2023 267.00p 277.80p 263.00p 272.40p 1513957
22/05/2023 260.80p 265.60p 253.41p 264.20p 612549
19/05/2023 271.00p 271.00p 261.20p 261.60p 715290
18/05/2023 266.80p 270.00p 264.20p 267.60p 2468798
17/05/2023 264.60p 265.60p 259.00p 263.60p 810057
16/05/2023 260.00p 263.60p 257.55p 261.40p 619606
15/05/2023 264.80p 264.80p 258.38p 260.00p 574492
12/05/2023 262.00p 263.20p 258.28p 258.60p 585447
11/05/2023 261.40p 261.80p 256.20p 260.80p 433927
10/05/2023 258.20p 260.38p 255.60p 258.20p 648788
09/05/2023 252.00p 258.00p 252.00p 257.60p 724582
05/05/2023 249.40p 258.60p 249.40p 258.00p 503553
04/05/2023 260.00p 260.00p 251.00p 255.60p 445705
03/05/2023 260.00p 260.00p 253.00p 254.60p 735780
02/05/2023 257.20p 260.60p 254.00p 254.60p 621479
28/04/2023 256.00p 257.80p 250.85p 257.80p 3895666
27/04/2023 248.80p 258.00p 248.80p 255.00p 1027254
26/04/2023 246.40p 250.60p 245.20p 250.20p 811437
25/04/2023 249.20p 251.40p 246.40p 247.40p 765281
24/04/2023 254.60p 256.60p 250.80p 250.80p 434984
21/04/2023 246.00p 254.80p 246.00p 254.80p 545597
20/04/2023 252.60p 257.20p 252.00p 252.00p 925685
19/04/2023 251.60p 255.60p 250.80p 254.80p 521743
18/04/2023 257.60p 257.60p 249.00p 254.00p 534213
17/04/2023 252.80p 255.60p 250.00p 251.60p 363370
14/04/2023 248.40p 253.60p 248.40p 252.00p 669825
13/04/2023 247.20p 249.40p 243.80p 248.80p 2716062
12/04/2023 248.40p 253.60p 244.20p 245.80p 2735718
11/04/2023 250.20p 259.00p 250.20p 254.00p 2758176
06/04/2023 241.80p 256.00p 241.80p 255.00p 689146
05/04/2023 250.90p 254.80p 246.00p 247.20p 709647
04/04/2023 252.00p 255.00p 247.60p 251.40p 1304422
03/04/2023 242.80p 246.80p 241.48p 246.00p 728775
31/03/2023 244.10p 248.50p 244.10p 246.10p 964122
30/03/2023 247.10p 248.00p 244.60p 246.40p 1181059
29/03/2023 238.40p 243.00p 236.10p 242.50p 1182356
28/03/2023 240.80p 241.70p 233.50p 236.50p 1181147
27/03/2023 236.50p 239.40p 235.30p 237.60p 1888538
24/03/2023 246.00p 246.00p 233.50p 235.40p 3786834
23/03/2023 250.00p 250.00p 238.50p 240.40p 1020950
22/03/2023 239.80p 246.50p 239.80p 245.80p 1020336
21/03/2023 236.30p 246.00p 235.10p 245.50p 744482
20/03/2023 233.60p 240.40p 228.70p 236.50p 557905
17/03/2023 246.10p 248.80p 233.60p 234.90p 2057156
16/03/2023 245.10p 251.20p 240.50p 246.00p 778140
15/03/2023 260.00p 260.00p 242.13p 246.00p 1527319
14/03/2023 251.60p 256.50p 243.24p 255.30p 853315
13/03/2023 261.90p 261.90p 243.40p 245.70p 1104986
10/03/2023 256.40p 258.96p 254.80p 257.70p 815896
09/03/2023 262.00p 265.70p 259.50p 262.60p 569713
08/03/2023 269.70p 269.70p 262.60p 265.00p 809561
07/03/2023 260.00p 268.00p 260.00p 267.80p 5697986
06/03/2023 254.50p 264.30p 254.50p 264.30p 631153
03/03/2023 256.70p 258.40p 254.10p 257.60p 595697
02/03/2023 256.60p 258.19p 251.03p 255.00p 2292668
01/03/2023 255.00p 260.37p 253.90p 254.60p 1120556
28/02/2023 265.10p 265.10p 257.00p 259.40p 1154137
27/02/2023 256.80p 261.80p 254.47p 261.50p 357488
24/02/2023 254.80p 259.30p 254.80p 256.50p 972572
23/02/2023 260.90p 262.00p 255.10p 256.10p 958665
22/02/2023 258.10p 262.40p 258.10p 260.50p 561436
21/02/2023 259.00p 265.01p 257.10p 263.50p 946755
20/02/2023 269.20p 269.20p 259.70p 260.80p 535471
17/02/2023 261.90p 268.50p 261.90p 267.00p 706188
16/02/2023 268.00p 271.90p 263.00p 268.40p 1576617
15/02/2023 267.30p 271.60p 265.10p 269.50p 317505
14/02/2023 262.00p 270.70p 262.00p 266.00p 796128
13/02/2023 265.40p 269.40p 264.10p 267.50p 505379
10/02/2023 268.30p 270.25p 263.50p 265.90p 1506902
09/02/2023 275.00p 277.10p 268.20p 269.80p 1437684
08/02/2023 275.10p 275.60p 269.10p 271.50p 760999
07/02/2023 263.40p 272.90p 263.40p 268.60p 1187425
06/02/2023 274.80p 274.80p 268.20p 269.00p 615398
03/02/2023 280.00p 280.00p 274.50p 274.50p 870469
02/02/2023 263.40p 277.10p 263.40p 274.90p 1227534
01/02/2023 260.00p 268.50p 260.00p 265.80p 1555765
31/01/2023 257.60p 259.80p 255.30p 259.00p 1598983
30/01/2023 266.20p 266.20p 251.52p 258.10p 3007109
27/01/2023 254.00p 261.10p 254.00p 260.30p 674252
26/01/2023 259.20p 264.60p 258.26p 259.60p 944882
25/01/2023 268.00p 270.80p 261.50p 263.20p 1299304
24/01/2023 259.40p 266.40p 257.21p 264.70p 913106
23/01/2023 261.00p 262.40p 254.70p 259.60p 4145621
20/01/2023 258.00p 260.90p 253.40p 260.90p 1614237
19/01/2023 256.50p 260.24p 254.20p 254.20p 3345046
18/01/2023 254.00p 260.80p 251.50p 257.90p 3694340
17/01/2023 248.50p 257.50p 248.50p 254.80p 4689622
16/01/2023 252.70p 254.30p 250.40p 251.60p 796831
13/01/2023 250.00p 254.00p 248.00p 253.30p 1103121
12/01/2023 246.00p 249.30p 244.80p 247.40p 1008805
11/01/2023 249.80p 249.80p 243.40p 245.00p 670555
10/01/2023 243.20p 246.22p 238.00p 243.90p 2093822
09/01/2023 246.50p 246.50p 234.80p 240.00p 2247891
06/01/2023 245.70p 245.70p 239.10p 240.70p 658670
05/01/2023 240.90p 245.00p 240.90p 241.90p 1032138
04/01/2023 230.50p 243.60p 230.50p 243.60p 656337
03/01/2023 227.70p 238.80p 227.70p 236.20p 3449860
30/12/2022 223.10p 229.35p 223.10p 229.00p 326989
29/12/2022 234.60p 234.60p 225.50p 228.20p 276307
28/12/2022 229.60p 231.50p 227.90p 230.50p 554691
23/12/2022 230.40p 231.60p 227.10p 228.10p 175466
22/12/2022 233.40p 233.40p 227.80p 228.80p 509136
21/12/2022 223.20p 232.40p 223.20p 228.70p 958304
20/12/2022 233.10p 233.20p 227.40p 227.40p 892339
19/12/2022 230.00p 235.80p 228.60p 232.80p 548769
16/12/2022 230.80p 231.40p 226.10p 230.30p 2406465
15/12/2022 233.50p 236.20p 226.40p 229.80p 947326
14/12/2022 234.00p 234.00p 226.70p 228.90p 782648
13/12/2022 232.80p 235.50p 228.20p 230.00p 4496930
12/12/2022 229.50p 233.00p 228.80p 229.50p 2363263
09/12/2022 232.00p 235.40p 229.70p 235.00p 1631700
08/12/2022 224.20p 230.80p 221.80p 230.80p 1042747
07/12/2022 225.80p 230.30p 220.50p 222.70p 2439689
06/12/2022 221.00p 233.85p 217.40p 222.80p 4004326
05/12/2022 218.70p 219.90p 213.40p 216.40p 1237446
02/12/2022 211.90p 221.10p 211.80p 218.50p 1377650
01/12/2022 208.70p 218.30p 208.70p 210.00p 2250693
30/11/2022 215.60p 215.60p 212.60p 212.90p 1456109
29/11/2022 213.80p 215.00p 209.67p 211.70p 746630
28/11/2022 213.40p 217.50p 210.90p 213.50p 611472
25/11/2022 212.60p 219.20p 212.60p 216.70p 988003
24/11/2022 215.70p 219.10p 212.50p 216.50p 568621
23/11/2022 207.70p 211.80p 207.70p 211.20p 471130
22/11/2022 211.80p 211.80p 205.90p 209.50p 514467
21/11/2022 211.50p 211.50p 204.00p 208.10p 651303
18/11/2022 206.10p 209.50p 202.40p 208.20p 2553290
17/11/2022 210.00p 214.30p 208.30p 210.90p 786060
16/11/2022 222.20p 222.20p 213.40p 214.30p 775033
15/11/2022 225.60p 225.64p 219.60p 221.30p 454366
14/11/2022 223.80p 227.30p 219.20p 223.80p 602488
11/11/2022 221.20p 226.50p 217.30p 223.00p 2585187
10/11/2022 206.70p 217.20p 203.10p 216.90p 1705562
09/11/2022 211.90p 214.40p 203.90p 205.20p 854457
08/11/2022 213.80p 217.32p 210.90p 213.50p 1998231
07/11/2022 212.10p 219.30p 209.20p 216.20p 506664
04/11/2022 204.10p 214.00p 204.10p 214.00p 1027196
03/11/2022 206.10p 208.20p 201.50p 207.90p 445128
02/11/2022 208.20p 209.30p 204.20p 208.40p 537261
01/11/2022 204.00p 210.40p 204.00p 208.00p 1986946
31/10/2022 203.90p 207.60p 202.00p 202.30p 688486
28/10/2022 200.50p 206.00p 200.50p 203.50p 625017
27/10/2022 212.00p 212.00p 205.20p 205.20p 701699
26/10/2022 203.40p 207.86p 201.50p 207.10p 1641583

*Close Price adjusted for both dividends and splits