SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/12/2021 223.00p 225.80p 214.50p 224.70p 3004914
13/12/2021 232.00p 237.90p 220.10p 222.90p 2746038
10/12/2021 234.30p 238.10p 230.90p 234.30p 2494491
09/12/2021 235.30p 241.80p 235.30p 239.30p 1535560
08/12/2021 238.80p 244.30p 225.90p 239.60p 1984122
07/12/2021 241.80p 242.80p 231.00p 233.20p 1614663
06/12/2021 225.80p 236.70p 224.60p 235.20p 1835797
03/12/2021 223.70p 229.90p 219.20p 222.50p 1279106
02/12/2021 219.90p 228.00p 219.50p 225.50p 1325456
01/12/2021 215.70p 226.50p 215.37p 225.00p 2688576
30/11/2021 217.10p 221.50p 209.80p 215.40p 4827056
29/11/2021 220.00p 230.60p 215.69p 220.60p 4346742
26/11/2021 244.20p 244.20p 213.70p 216.10p 5743128
25/11/2021 254.60p 258.20p 244.00p 256.20p 1158023
24/11/2021 253.00p 255.06p 245.80p 248.60p 927187
23/11/2021 247.10p 260.40p 242.70p 254.00p 1148415
22/11/2021 260.40p 261.90p 245.30p 251.20p 3471006
19/11/2021 263.30p 263.30p 246.20p 254.00p 6152347
18/11/2021 257.80p 263.60p 251.50p 262.80p 1161321
17/11/2021 258.30p 265.00p 256.40p 257.80p 6107263
16/11/2021 257.30p 269.17p 257.30p 262.00p 5693398
15/11/2021 259.40p 266.00p 256.20p 262.20p 986293
12/11/2021 273.50p 273.50p 259.41p 261.90p 1245035
11/11/2021 269.00p 275.00p 262.45p 265.00p 1341354
10/11/2021 279.10p 279.10p 265.80p 272.30p 927063
09/11/2021 273.20p 277.10p 269.80p 270.20p 1953080
08/11/2021 280.00p 283.10p 270.60p 272.60p 4257054
05/11/2021 254.60p 280.50p 253.90p 280.50p 3180676
04/11/2021 256.10p 259.30p 252.10p 255.10p 1042756
03/11/2021 259.40p 259.40p 248.10p 251.80p 855652
02/11/2021 258.10p 263.50p 254.00p 254.00p 1031053
01/11/2021 264.80p 265.10p 258.30p 262.40p 1007785
29/10/2021 263.00p 263.00p 253.20p 257.50p 1250335
28/10/2021 253.30p 258.80p 245.60p 257.70p 1275923
27/10/2021 265.00p 265.00p 255.80p 257.60p 1369524
26/10/2021 250.00p 263.30p 249.90p 257.70p 2836279
25/10/2021 250.00p 251.90p 246.70p 249.50p 1826508
22/10/2021 245.50p 255.80p 241.35p 247.90p 3377734
21/10/2021 241.80p 250.20p 234.84p 245.70p 1780130
20/10/2021 253.30p 253.30p 239.20p 242.00p 2874300
19/10/2021 251.20p 262.00p 251.00p 251.60p 1611709
18/10/2021 258.00p 262.80p 255.96p 256.00p 1245653
15/10/2021 260.00p 264.64p 258.20p 259.00p 2884204
14/10/2021 266.70p 268.46p 259.80p 261.30p 1342334
13/10/2021 255.10p 266.60p 255.10p 265.40p 1198022
12/10/2021 259.20p 263.10p 258.80p 261.90p 3790128
11/10/2021 253.30p 262.20p 251.60p 262.20p 2703220
08/10/2021 260.50p 262.50p 253.90p 259.60p 2822634
07/10/2021 262.30p 266.40p 252.60p 257.10p 2927973
06/10/2021 272.00p 272.82p 257.50p 261.60p 2366780
05/10/2021 284.90p 288.50p 274.20p 274.20p 1632687
04/10/2021 299.30p 301.40p 282.40p 282.40p 2184980
01/10/2021 273.00p 297.30p 268.10p 297.30p 2244303
30/09/2021 271.90p 281.40p 270.52p 276.80p 2226289
29/09/2021 279.90p 289.30p 268.50p 274.00p 2642668
28/09/2021 283.30p 292.80p 283.30p 289.70p 1137097
27/09/2021 279.90p 291.00p 278.90p 290.60p 2600315
24/09/2021 268.90p 278.50p 263.30p 277.20p 2591381
23/09/2021 271.90p 274.20p 262.10p 268.20p 2335042
22/09/2021 276.90p 283.20p 267.50p 271.70p 1112984
21/09/2021 283.80p 283.80p 272.70p 278.50p 1046026
20/09/2021 263.30p 287.30p 260.80p 282.10p 2091233
17/09/2021 259.10p 271.20p 256.20p 266.40p 2939911
16/09/2021 256.00p 256.40p 251.30p 255.00p 914778
15/09/2021 254.90p 259.60p 249.60p 250.00p 714452
14/09/2021 259.50p 265.90p 257.32p 258.90p 821855
13/09/2021 257.90p 266.30p 257.90p 265.00p 957283
10/09/2021 262.70p 262.90p 257.90p 260.50p 1242372
09/09/2021 261.00p 261.36p 255.00p 257.50p 1195892
08/09/2021 261.20p 278.80p 261.20p 265.50p 734325
07/09/2021 265.00p 269.60p 260.00p 266.40p 936592
06/09/2021 267.20p 269.30p 261.20p 261.70p 462577
03/09/2021 272.90p 274.00p 265.30p 267.00p 713538
02/09/2021 279.80p 279.80p 266.20p 271.70p 939639
01/09/2021 272.70p 282.30p 272.70p 273.90p 720905
31/08/2021 271.90p 273.10p 268.46p 272.70p 1320616
30/08/2021 272.60p 276.10p 268.90p 274.90p 929690
27/08/2021 272.60p 276.10p 268.90p 274.90p 929690
26/08/2021 272.10p 274.56p 269.90p 272.40p 778835
25/08/2021 273.30p 279.60p 273.30p 274.60p 611821
24/08/2021 265.70p 279.50p 265.50p 276.80p 1455623
23/08/2021 265.00p 268.70p 261.10p 266.00p 1583518
20/08/2021 264.00p 268.00p 263.00p 265.40p 2247621
19/08/2021 259.20p 266.80p 254.80p 262.00p 1519274
18/08/2021 258.40p 264.20p 254.00p 263.30p 1074698
17/08/2021 253.40p 257.30p 252.00p 254.10p 1185883
16/08/2021 259.00p 262.72p 257.50p 258.00p 2967833
13/08/2021 260.00p 261.60p 257.70p 258.10p 1266010
12/08/2021 260.50p 266.90p 255.50p 257.90p 2711489
11/08/2021 255.10p 262.30p 246.48p 260.50p 1936227
10/08/2021 251.20p 252.60p 245.00p 251.00p 906468
09/08/2021 248.60p 251.10p 241.80p 250.70p 1585287
06/08/2021 247.00p 252.80p 243.40p 246.90p 2283573
05/08/2021 244.40p 256.10p 242.10p 253.10p 3696301
04/08/2021 264.60p 264.60p 246.80p 248.30p 1534180
03/08/2021 257.80p 264.60p 257.00p 259.20p 798843
02/08/2021 261.20p 271.08p 261.10p 263.80p 960484
30/07/2021 265.00p 269.20p 256.00p 261.20p 2525472
29/07/2021 273.60p 276.00p 266.80p 269.60p 2061766
28/07/2021 257.00p 271.50p 253.50p 269.70p 3407259
27/07/2021 246.50p 252.70p 242.60p 252.70p 6268404
26/07/2021 239.00p 247.80p 237.90p 246.50p 1189515
23/07/2021 235.70p 245.42p 235.70p 241.40p 1077066
22/07/2021 242.00p 248.80p 239.80p 241.80p 2069168
21/07/2021 228.60p 243.06p 225.10p 240.60p 4918761
20/07/2021 233.80p 236.10p 222.00p 224.40p 3889814
19/07/2021 235.40p 236.40p 224.90p 228.80p 2660508
16/07/2021 244.90p 247.90p 238.00p 239.00p 2470755
15/07/2021 255.00p 255.30p 241.70p 242.50p 3321535
14/07/2021 261.00p 262.10p 250.10p 253.10p 2293497
13/07/2021 273.70p 273.70p 264.00p 264.40p 988522
12/07/2021 272.30p 272.30p 265.00p 267.20p 1547685
09/07/2021 271.90p 275.30p 264.84p 269.50p 1388400
08/07/2021 285.70p 285.70p 265.50p 268.50p 2202063
07/07/2021 290.40p 292.90p 277.60p 280.10p 1144763
06/07/2021 302.00p 304.00p 289.60p 290.40p 1069228
05/07/2021 280.00p 301.40p 280.00p 298.20p 1699462
02/07/2021 278.00p 284.40p 275.60p 284.00p 1435428
01/07/2021 272.00p 278.40p 269.16p 277.70p 1415477
30/06/2021 274.70p 276.30p 262.10p 266.40p 3464942
29/06/2021 280.00p 283.10p 270.50p 271.60p 2452999
28/06/2021 288.00p 290.80p 276.30p 277.00p 1662542
25/06/2021 302.60p 302.60p 289.60p 291.40p 2254928
24/06/2021 307.20p 307.20p 288.00p 298.10p 2402908
23/06/2021 299.00p 303.40p 294.00p 299.90p 2218969
22/06/2021 298.00p 306.80p 294.00p 295.20p 1253592
21/06/2021 303.30p 305.10p 296.00p 302.50p 3985864
18/06/2021 322.40p 322.40p 304.70p 304.70p 4438166
17/06/2021 310.10p 323.10p 308.60p 318.30p 2498140
16/06/2021 326.60p 328.10p 313.20p 315.50p 2651588
15/06/2021 314.40p 329.30p 312.34p 325.50p 6763922
14/06/2021 306.50p 318.80p 305.10p 316.10p 2702355
11/06/2021 302.80p 307.80p 298.91p 305.30p 1157070
10/06/2021 301.00p 302.70p 292.10p 300.00p 1872284
09/06/2021 312.00p 317.20p 291.26p 302.30p 3160789
08/06/2021 303.00p 308.60p 300.50p 308.10p 1986150
07/06/2021 303.10p 305.10p 294.40p 303.10p 673510
04/06/2021 293.00p 302.10p 288.00p 299.40p 1027391
03/06/2021 303.00p 304.80p 292.10p 292.30p 1061575
02/06/2021 305.20p 306.10p 290.80p 300.60p 1671191
01/06/2021 301.00p 308.00p 297.80p 303.00p 1950183
31/05/2021 297.00p 299.80p 284.84p 294.10p 2141030
28/05/2021 297.00p 299.80p 284.84p 294.10p 2141030
27/05/2021 298.50p 303.00p 293.00p 298.50p 4144204
26/05/2021 300.40p 301.40p 295.60p 298.00p 2069386
25/05/2021 313.30p 313.30p 295.10p 295.50p 1229743
24/05/2021 300.90p 306.30p 297.84p 305.90p 612164
21/05/2021 302.50p 308.00p 295.70p 303.60p 1212213
20/05/2021 308.60p 309.40p 298.20p 303.30p 1061782
19/05/2021 302.60p 304.90p 293.60p 304.90p 1310819
18/05/2021 313.50p 313.50p 301.20p 305.60p 755731
17/05/2021 325.80p 325.80p 306.30p 307.60p 940403
14/05/2021 313.80p 323.70p 307.40p 322.80p 927263
13/05/2021 315.40p 317.10p 300.08p 308.80p 873583
12/05/2021 324.90p 324.90p 314.30p 314.50p 996626
11/05/2021 326.50p 331.80p 313.60p 318.30p 1073154
10/05/2021 339.00p 341.40p 327.20p 333.70p 992859
07/05/2021 325.00p 336.00p 318.90p 336.00p 1064058
06/05/2021 316.50p 326.90p 316.50p 318.30p 1313478
05/05/2021 318.00p 325.00p 318.00p 322.10p 819047
04/05/2021 321.00p 328.10p 317.00p 317.00p 1329481
03/05/2021 313.90p 321.20p 309.18p 320.00p 2045206
30/04/2021 313.90p 321.20p 309.18p 320.00p 2045206
29/04/2021 319.70p 323.40p 309.40p 313.20p 4152509
28/04/2021 321.50p 326.70p 316.00p 318.50p 1373390
27/04/2021 340.70p 340.70p 320.20p 320.70p 1294776
26/04/2021 349.60p 349.60p 325.20p 336.20p 1578595
23/04/2021 326.00p 351.86p 325.40p 345.30p 3121354
22/04/2021 318.70p 330.30p 314.30p 328.60p 2412060
21/04/2021 313.00p 320.20p 308.70p 311.50p 1072702
20/04/2021 314.80p 319.80p 309.00p 310.90p 1841678
19/04/2021 303.00p 316.30p 303.00p 312.60p 2850249
16/04/2021 304.30p 310.60p 300.00p 303.00p 2502512
15/04/2021 318.20p 318.20p 302.80p 304.00p 2288850
14/04/2021 315.20p 320.70p 305.30p 315.00p 3033263
13/04/2021 321.10p 325.90p 309.00p 315.20p 2766226
12/04/2021 318.20p 326.20p 310.20p 324.80p 2732155
09/04/2021 338.40p 344.72p 321.40p 321.40p 2253832
08/04/2021 343.20p 350.40p 336.00p 339.30p 4356351
07/04/2021 335.50p 348.70p 323.40p 346.00p 3793493
06/04/2021 322.99p 330.85p 319.55p 324.81p 1495493
01/04/2021 313.72p 325.14p 309.17p 316.95p 1728275
31/03/2021 297.00p 310.41p 292.03p 308.26p 2106624
30/03/2021 291.37p 305.44p 289.38p 296.83p 1636893
29/03/2021 281.27p 292.20p 276.47p 290.71p 1204807
26/03/2021 280.94p 288.26p 276.80p 278.13p 1595864
25/03/2021 287.23p 289.38p 268.49p 280.94p 1651165
24/03/2021 269.35p 284.91p 264.88p 284.75p 1545617
23/03/2021 275.31p 279.28p 261.90p 267.70p 2121150
22/03/2021 273.99p 281.44p 268.69p 281.44p 1787216
19/03/2021 266.37p 275.97p 260.21p 275.15p 3621816
18/03/2021 268.85p 272.83p 257.10p 270.51p 3228731
17/03/2021 288.72p 288.72p 262.56p 263.56p 5322364
16/03/2021 293.03p 294.35p 285.58p 286.24p 1218869
15/03/2021 283.26p 295.51p 280.44p 290.54p 1236697
12/03/2021 283.92p 284.75p 276.14p 279.28p 1092916
11/03/2021 283.42p 286.24p 280.11p 283.59p 1141728
10/03/2021 281.93p 286.90p 277.96p 283.42p 1777318
09/03/2021 281.27p 291.37p 281.11p 287.89p 1214864
08/03/2021 281.93p 293.03p 281.44p 287.23p 1379724

*Close Price adjusted for both dividends and splits